Hebei Huijin Electromechanical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.300	14.400	14.180	14.210	14.210	17,019,199
2026-01-20	14.470	14.540	14.090	14.400	14.400	22,273,699
2026-01-19	14.320	14.470	14.130	14.400	14.400	18,868,199
2026-01-16	14.610	15.000	14.420	14.460	14.460	29,453,784
2026-01-15	15.140	15.370	14.400	14.430	14.430	66,398,100
2026-01-14	14.800	16.320	14.800	15.490	15.490	96,213,900
2026-01-13	15.600	15.950	14.780	14.840	14.840	49,262,016
2026-01-12	14.770	15.750	14.760	15.590	15.590	68,651,550
2026-01-09	14.760	15.120	14.730	14.860	14.860	31,715,458
2026-01-08	14.950	15.120	14.770	14.840	14.840	38,180,208
2026-01-07	15.680	15.680	15.030	15.130	15.130	54,565,100
2026-01-06	15.220	16.100	15.220	15.920	15.920	76,448,800
2026-01-05	15.030	15.490	14.710	15.470	15.470	49,564,700
2025-12-31	14.820	15.580	14.740	15.160	15.160	53,603,700
2025-12-30	14.600	15.280	14.570	14.910	14.910	48,929,770
2025-12-29	14.640	14.920	14.500	14.680	14.680	32,314,500
2025-12-26	14.640	15.150	14.640	14.750	14.750	38,865,089
2025-12-25	14.680	14.980	14.480	14.760	14.760	34,008,200
2025-12-24	14.230	14.780	14.220	14.630	14.630	33,422,450
2025-12-23	14.820	14.880	14.250	14.300	14.300	36,504,000
2025-12-22	14.570	15.100	14.570	14.880	14.880	30,723,000
2025-12-19	14.420	14.910	14.280	14.580	14.580	31,872,300
2025-12-18	14.660	15.020	14.300	14.340	14.340	31,415,900
2025-12-17	14.600	15.140	14.100	14.800	14.800	49,896,800
2025-12-16	14.520	15.200	14.400	14.820	14.820	43,939,200
2025-12-15	14.650	15.000	14.460	14.700	14.700	28,201,030
2025-12-12	14.940	15.400	14.800	14.890	14.890	38,617,098
2025-12-11	15.560	15.670	14.900	14.900	14.900	43,683,000
2025-12-10	15.380	15.920	15.200	15.710	15.710	53,061,000
2025-12-09	15.470	15.770	15.310	15.370	15.370	46,778,200
2025-12-08	15.500	16.400	15.500	15.820	15.820	82,092,699
2025-12-05	14.200	16.420	14.050	15.580	15.580	86,174,772
2025-12-04	14.310	14.450	13.870	14.150	14.150	28,993,900
2025-12-03	14.480	14.970	14.400	14.420	14.420	30,927,000
2025-12-02	14.960	15.080	14.310	14.390	14.390	35,546,174
2025-12-01	15.050	15.350	14.950	15.040	15.040	29,379,200
2025-11-28	14.900	15.150	14.540	15.130	15.130	34,912,900
2025-11-27	14.900	15.400	14.820	15.000	15.000	36,139,005
2025-11-26	14.900	15.200	14.790	14.800	14.800	28,988,700
2025-11-25	15.060	15.610	15.010	15.060	15.060	36,806,200
2025-11-24	15.050	15.210	14.550	15.050	15.050	28,421,612
2025-11-21	15.030	15.390	14.480	14.860	14.860	38,836,699
2025-11-20	16.690	16.880	15.450	15.450	15.450	42,874,400
2025-11-19	16.000	16.360	15.620	16.070	16.070	37,211,600
2025-11-18	15.620	16.500	15.560	16.060	16.060	54,189,665
2025-11-17	15.200	15.900	15.110	15.660	15.660	32,081,100
2025-11-14	15.690	15.850	15.330	15.350	15.350	39,588,057
2025-11-13	15.220	16.170	14.930	16.050	16.050	60,572,262
2025-11-12	15.150	15.420	14.890	15.220	15.220	34,840,718
2025-11-11	16.210	16.260	15.220	15.280	15.280	50,344,174
2025-11-10	15.910	16.250	15.590	16.100	16.100	41,185,460
2025-11-07	17.100	17.190	16.040	16.060	16.060	70,346,627
2025-11-06	17.420	17.740	17.220	17.350	17.350	47,047,400
2025-11-05	17.290	18.160	17.140	17.590	17.590	54,289,400
2025-11-04	17.910	18.070	17.270	17.420	17.420	44,334,000
2025-11-03	17.550	18.200	17.220	18.050	18.050	47,385,000
2025-10-31	17.720	18.190	17.610	17.790	17.790	48,923,143
2025-10-30	18.310	18.500	17.480	17.550	17.550	88,124,688
2025-10-29	18.510	19.650	18.510	18.780	18.780	107,971,314
2025-10-28	18.070	19.500	17.820	18.790	18.790	103,885,814

← NewerPage 4 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-01	0.0100 CNY
2021-06-29	0.0170 CNY
2020-07-09	0.0170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.