Hebei Huijin Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.760 | 6.110 | 5.720 | 5.870 | 5.870 | 24,605,726 |
| 2025-04-25 | 5.710 | 5.890 | 5.610 | 5.700 | 5.700 | 24,322,400 |
| 2025-04-24 | 5.680 | 5.960 | 5.680 | 5.770 | 5.770 | 29,251,700 |
| 2025-04-23 | 5.460 | 5.700 | 5.390 | 5.590 | 5.590 | 34,614,374 |
| 2025-04-22 | 5.190 | 5.700 | 5.120 | 5.300 | 5.300 | 47,143,074 |
| 2025-04-21 | 4.770 | 4.820 | 4.640 | 4.790 | 4.790 | 11,160,000 |
| 2025-04-18 | 4.850 | 4.900 | 4.750 | 4.780 | 4.780 | 10,760,200 |
| 2025-04-17 | 4.750 | 4.910 | 4.750 | 4.840 | 4.840 | 11,900,400 |
| 2025-04-16 | 4.720 | 4.820 | 4.610 | 4.740 | 4.740 | 7,811,064 |
| 2025-04-15 | 4.780 | 4.800 | 4.690 | 4.740 | 4.740 | 6,535,500 |
| 2025-04-14 | 4.710 | 4.800 | 4.670 | 4.740 | 4.740 | 8,116,264 |
| 2025-04-11 | 4.580 | 4.750 | 4.580 | 4.680 | 4.680 | 11,468,564 |
| 2025-04-10 | 4.400 | 4.650 | 4.330 | 4.550 | 4.550 | 14,552,301 |
| 2025-04-09 | 4.100 | 4.340 | 3.900 | 4.320 | 4.320 | 11,374,300 |
| 2025-04-08 | 4.100 | 4.280 | 4.020 | 4.150 | 4.150 | 11,370,000 |
| 2025-04-07 | 4.500 | 4.660 | 3.880 | 4.000 | 4.000 | 19,859,000 |
| 2025-04-03 | 4.810 | 4.920 | 4.790 | 4.840 | 4.840 | 6,646,600 |
| 2025-04-02 | 4.740 | 4.910 | 4.700 | 4.840 | 4.840 | 7,535,700 |
| 2025-04-01 | 4.700 | 4.790 | 4.700 | 4.740 | 4.740 | 6,606,800 |
| 2025-03-31 | 4.620 | 4.740 | 4.600 | 4.700 | 4.700 | 6,857,000 |
| 2025-03-28 | 4.830 | 4.840 | 4.730 | 4.760 | 4.760 | 5,267,100 |
| 2025-03-27 | 4.800 | 4.890 | 4.760 | 4.830 | 4.830 | 6,757,600 |
| 2025-03-26 | 4.740 | 4.820 | 4.690 | 4.800 | 4.800 | 7,656,600 |
| 2025-03-25 | 4.680 | 4.790 | 4.670 | 4.730 | 4.730 | 6,402,507 |
| 2025-03-24 | 4.960 | 4.990 | 4.640 | 4.710 | 4.710 | 14,785,440 |
| 2025-03-21 | 4.920 | 5.040 | 4.900 | 4.990 | 4.990 | 9,662,500 |
| 2025-03-20 | 4.980 | 5.020 | 4.930 | 4.930 | 4.930 | 7,249,900 |
| 2025-03-19 | 5.090 | 5.120 | 4.950 | 5.000 | 5.000 | 11,739,100 |
| 2025-03-18 | 5.070 | 5.160 | 5.040 | 5.090 | 5.090 | 10,414,700 |
| 2025-03-17 | 5.130 | 5.250 | 5.060 | 5.080 | 5.080 | 18,690,232 |
| 2025-03-14 | 4.940 | 5.250 | 4.880 | 5.130 | 5.130 | 22,266,132 |
| 2025-03-13 | 4.880 | 5.090 | 4.830 | 4.910 | 4.910 | 17,714,100 |
| 2025-03-12 | 4.760 | 4.900 | 4.730 | 4.850 | 4.850 | 12,921,000 |
| 2025-03-11 | 4.650 | 4.760 | 4.620 | 4.750 | 4.750 | 8,782,427 |
| 2025-03-10 | 4.700 | 4.730 | 4.650 | 4.680 | 4.680 | 7,989,230 |
| 2025-03-07 | 4.780 | 4.800 | 4.710 | 4.720 | 4.720 | 12,297,527 |
| 2025-03-06 | 4.810 | 4.840 | 4.740 | 4.790 | 4.790 | 10,771,646 |
| 2025-03-05 | 4.680 | 4.810 | 4.610 | 4.770 | 4.770 | 13,042,100 |
| 2025-03-04 | 4.750 | 4.780 | 4.650 | 4.680 | 4.680 | 10,921,700 |
| 2025-03-03 | 4.790 | 4.900 | 4.690 | 4.730 | 4.730 | 17,544,700 |
| 2025-02-28 | 4.660 | 4.950 | 4.640 | 4.760 | 4.760 | 25,871,400 |
| 2025-02-27 | 4.630 | 4.720 | 4.570 | 4.690 | 4.690 | 14,603,446 |
| 2025-02-26 | 4.630 | 4.670 | 4.570 | 4.630 | 4.630 | 11,052,400 |
| 2025-02-25 | 4.500 | 4.780 | 4.480 | 4.630 | 4.630 | 22,617,800 |
| 2025-02-24 | 4.510 | 4.550 | 4.430 | 4.470 | 4.470 | 9,728,630 |
| 2025-02-21 | 4.500 | 4.590 | 4.390 | 4.540 | 4.540 | 14,422,200 |
| 2025-02-20 | 4.500 | 4.540 | 4.470 | 4.480 | 4.480 | 6,646,628 |
| 2025-02-19 | 4.440 | 4.550 | 4.430 | 4.520 | 4.520 | 7,855,400 |
| 2025-02-18 | 4.560 | 4.580 | 4.430 | 4.450 | 4.450 | 8,285,200 |
| 2025-02-17 | 4.510 | 4.650 | 4.510 | 4.560 | 4.560 | 11,564,200 |
| 2025-02-14 | 4.460 | 4.540 | 4.460 | 4.510 | 4.510 | 8,399,700 |
| 2025-02-13 | 4.580 | 4.600 | 4.480 | 4.480 | 4.480 | 10,547,500 |
| 2025-02-12 | 4.500 | 4.650 | 4.480 | 4.600 | 4.600 | 10,542,900 |
| 2025-02-11 | 4.540 | 4.560 | 4.490 | 4.500 | 4.500 | 8,333,700 |
| 2025-02-10 | 4.380 | 4.540 | 4.380 | 4.540 | 4.540 | 12,214,900 |
| 2025-02-07 | 4.350 | 4.440 | 4.340 | 4.370 | 4.370 | 9,517,240 |
| 2025-02-06 | 4.310 | 4.370 | 4.300 | 4.350 | 4.350 | 7,129,400 |
| 2025-02-05 | 4.310 | 4.380 | 4.280 | 4.330 | 4.330 | 5,785,900 |
| 2025-01-27 | 4.250 | 4.330 | 4.200 | 4.260 | 4.260 | 7,322,754 |
| 2025-01-24 | 4.160 | 4.220 | 4.160 | 4.200 | 4.200 | 5,981,600 |
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.