Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.750	18.980	17.580	18.300	18.300	92,180,200
2025-10-24	17.310	17.890	17.010	17.520	17.520	72,915,950
2025-10-23	18.640	18.770	17.110	17.420	17.420	87,565,093
2025-10-22	18.920	19.140	18.410	18.610	18.610	76,070,855
2025-10-21	17.910	19.500	17.790	19.200	19.200	114,663,256
2025-10-20	18.380	18.990	17.870	17.990	17.990	84,737,700
2025-10-17	17.870	18.990	17.870	18.310	18.310	93,840,597
2025-10-16	18.000	18.820	17.710	17.830	17.830	85,315,672
2025-10-15	19.510	20.860	17.880	18.630	18.630	132,557,749
2025-10-14	19.280	20.700	18.900	19.890	19.890	132,718,297
2025-10-13	18.000	19.690	18.000	18.810	18.810	101,395,984
2025-10-10	19.630	20.920	19.200	19.500	19.500	143,495,281
2025-10-09	18.880	20.250	18.220	19.990	19.990	145,137,001
2025-09-30	18.780	20.170	18.770	19.110	19.110	182,267,262
2025-09-29	16.000	19.080	15.780	19.080	19.080	178,590,342
2025-09-26	15.400	16.780	15.330	15.900	15.900	88,357,400
2025-09-25	15.780	16.130	15.450	15.450	15.450	57,986,100
2025-09-24	16.000	16.480	15.470	16.060	16.060	84,911,079
2025-09-23	16.460	16.880	15.680	16.020	16.020	103,402,664
2025-09-22	16.880	17.800	16.480	17.700	17.700	121,090,420
2025-09-19	16.450	17.200	16.010	16.710	16.710	123,848,576
2025-09-18	16.140	17.010	15.730	16.400	16.400	136,539,478
2025-09-17	14.180	17.080	14.010	17.050	17.050	164,807,956
2025-09-16	14.110	14.470	13.670	14.230	14.230	38,452,700
2025-09-15	14.420	14.440	13.950	14.000	14.000	46,096,200
2025-09-12	14.650	15.350	14.420	14.680	14.680	56,992,452
2025-09-11	14.200	14.750	14.120	14.630	14.630	49,828,210
2025-09-10	14.460	14.800	14.210	14.410	14.410	37,225,762
2025-09-09	13.840	14.820	13.550	14.600	14.600	65,235,779
2025-09-08	13.750	14.100	13.620	13.850	13.850	33,271,643
2025-09-05	13.610	14.080	13.430	13.930	13.930	37,377,235
2025-09-04	14.660	14.690	13.350	13.600	13.600	58,468,013
2025-09-03	14.710	15.500	14.520	14.790	14.790	49,735,661
2025-09-02	15.820	16.220	14.910	15.100	15.100	71,372,984
2025-09-01	16.600	17.680	15.830	16.150	16.150	107,905,569
2025-08-29	15.500	16.890	15.380	16.550	16.550	101,870,863
2025-08-28	15.010	15.880	14.750	15.550	15.550	69,177,902
2025-08-27	15.370	15.680	14.880	14.880	14.880	59,366,400
2025-08-26	16.100	16.360	15.480	15.550	15.550	72,480,000
2025-08-25	15.700	16.680	15.650	16.220	16.220	90,762,061
2025-08-22	15.580	16.250	15.420	15.460	15.460	78,096,827
2025-08-21	17.350	17.450	15.610	15.960	15.960	94,965,101
2025-08-20	16.100	17.470	16.100	16.980	16.980	104,647,078
2025-08-19	16.220	17.630	16.220	16.280	16.280	119,143,032
2025-08-18	16.210	18.380	15.900	16.760	16.760	161,725,448
2025-08-15	15.560	17.300	15.210	16.700	16.700	148,021,105
2025-08-14	16.630	17.000	15.200	15.230	15.230	134,234,152
2025-08-13	17.400	17.580	16.330	17.200	17.200	148,763,850
2025-08-12	15.810	17.770	15.810	17.630	17.630	165,789,085
2025-08-11	13.940	16.790	13.940	16.440	16.440	177,538,750
2025-08-08	14.000	15.300	13.600	13.990	13.990	146,170,190
2025-08-07	12.500	15.100	12.500	13.870	13.870	152,432,744
2025-08-06	11.940	12.730	11.720	12.600	12.600	107,450,431
2025-08-05	10.990	12.300	10.860	11.950	11.950	99,991,870
2025-08-04	10.570	10.960	10.480	10.880	10.880	36,291,470
2025-08-01	11.010	11.200	10.660	10.690	10.690	51,677,160
2025-07-31	11.110	11.640	10.940	11.010	11.010	58,705,900
2025-07-30	11.650	12.150	11.280	11.400	11.400	69,585,655
2025-07-29	11.540	11.890	11.280	11.750	11.750	73,650,180
2025-07-28	11.340	12.100	11.150	11.640	11.640	80,705,280

← NewerPage 5 of 21 · 1,212 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.