Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.530	11.800	11.050	11.130	11.130	79,063,990
2025-07-24	10.010	12.030	10.010	11.610	11.610	113,084,841
2025-07-23	10.000	10.460	10.000	10.080	10.080	37,015,680
2025-07-22	10.150	10.660	9.950	10.310	10.310	51,902,359
2025-07-21	10.520	10.560	10.180	10.220	10.220	38,851,421
2025-07-18	10.270	10.700	10.150	10.470	10.470	47,240,158
2025-07-17	10.040	10.360	10.000	10.270	10.270	48,057,011
2025-07-16	10.000	10.190	9.710	10.040	10.040	43,342,485
2025-07-15	9.820	10.280	9.780	10.130	10.130	48,679,571
2025-07-14	9.930	10.080	9.600	9.820	9.820	45,077,503
2025-07-11	10.000	10.480	9.800	10.120	10.120	70,065,396
2025-07-10	11.180	11.470	10.000	10.180	10.180	121,997,795
2025-07-09	12.620	13.000	12.130	12.370	12.370	79,555,921
2025-07-08	11.700	12.780	11.610	12.760	12.760	102,762,959
2025-07-07	11.490	12.200	11.120	11.810	11.810	76,997,192
2025-07-04	11.880	12.670	11.580	11.590	11.590	114,489,243
2025-07-03	10.950	11.700	10.910	11.700	11.700	91,168,814
2025-07-02	11.250	11.290	10.760	10.820	10.820	49,919,700
2025-07-01	11.530	11.650	11.020	11.310	11.310	67,076,243
2025-06-30	11.600	11.950	11.190	11.720	11.720	76,104,414
2025-06-27	11.740	12.720	11.400	11.540	11.540	117,726,929
2025-06-26	13.450	13.450	12.110	12.340	12.340	173,331,615
2025-06-25	11.100	13.550	11.100	13.550	13.550	150,812,973
2025-06-24	10.650	11.500	10.280	11.290	11.290	106,268,281
2025-06-23	9.580	10.600	9.560	10.530	10.530	84,707,915
2025-06-20	9.790	9.940	9.330	9.540	9.540	58,573,158
2025-06-19	10.230	10.750	9.880	9.920	9.920	90,475,912
2025-06-18	10.130	10.310	9.700	9.780	9.780	67,884,107
2025-06-17	10.690	10.800	10.000	10.130	10.130	90,065,664
2025-06-16	10.360	11.090	10.330	11.000	11.000	89,556,413
2025-06-13	10.550	11.280	10.550	10.610	10.610	94,461,492
2025-06-12	10.930	11.320	10.550	10.690	10.690	110,290,434
2025-06-11	12.100	12.560	10.870	11.560	11.560	149,437,308
2025-06-10	11.820	13.630	11.230	12.800	12.800	170,642,257
2025-06-09	11.100	11.780	10.290	11.750	11.750	141,888,930
2025-06-06	10.240	11.900	10.240	11.080	11.080	162,233,261
2025-06-05	8.830	10.360	8.820	10.360	10.360	157,879,696
2025-06-04	7.100	8.630	7.100	8.630	8.630	74,668,610
2025-06-03	7.610	7.950	7.140	7.190	7.190	77,361,776
2025-05-30	7.820	8.390	7.270	7.360	7.360	113,634,815
2025-05-29	6.140	7.340	6.110	7.340	7.340	56,138,165
2025-05-28	6.390	6.460	6.100	6.120	6.120	28,557,200
2025-05-27	6.510	6.800	6.300	6.380	6.380	27,074,274
2025-05-26	6.720	6.750	6.200	6.580	6.580	35,478,349
2025-05-23	6.780	6.780	6.780	6.780	6.780	0
2025-05-22	6.880	6.880	6.610	6.780	6.780	18,515,100
2025-05-21	6.890	7.060	6.730	6.920	6.920	15,457,500
2025-05-20	7.320	7.430	6.800	6.870	6.870	26,057,300
2025-05-19	7.330	7.500	7.250	7.380	7.380	17,065,700
2025-05-16	6.970	7.500	6.950	7.380	7.380	28,045,199
2025-05-15	6.950	7.180	6.920	6.980	6.980	14,926,800
2025-05-14	6.800	7.250	6.630	7.140	7.140	24,155,400
2025-05-13	6.980	7.000	6.800	6.820	6.820	13,981,600
2025-05-12	6.700	7.030	6.550	6.990	6.990	22,347,400
2025-05-09	6.790	7.270	6.790	6.830	6.830	25,248,200
2025-05-08	6.720	6.860	6.600	6.790	6.790	22,357,974
2025-05-07	7.000	7.310	6.640	6.830	6.830	29,811,378
2025-05-06	6.200	6.920	6.200	6.840	6.840	25,798,300
2025-04-30	5.820	6.030	5.760	5.990	5.990	18,289,600
2025-04-29	5.900	5.900	5.710	5.760	5.760	14,898,100

← NewerPage 6 of 21 · 1,219 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.