Hebei Huijin Electromechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.250 | 4.320 | 4.150 | 4.150 | 4.150 | 10,651,100 |
| 2025-01-22 | 4.330 | 4.350 | 4.130 | 4.230 | 4.230 | 15,165,704 |
| 2025-01-21 | 4.490 | 4.530 | 4.430 | 4.450 | 4.450 | 7,295,100 |
| 2025-01-20 | 4.540 | 4.570 | 4.450 | 4.460 | 4.460 | 9,449,159 |
| 2025-01-17 | 4.490 | 4.540 | 4.460 | 4.490 | 4.490 | 7,623,700 |
| 2025-01-16 | 4.510 | 4.570 | 4.470 | 4.520 | 4.520 | 9,702,200 |
| 2025-01-15 | 4.440 | 4.540 | 4.390 | 4.500 | 4.500 | 12,824,604 |
| 2025-01-14 | 4.240 | 4.490 | 4.240 | 4.450 | 4.450 | 12,239,700 |
| 2025-01-13 | 4.080 | 4.360 | 4.080 | 4.260 | 4.260 | 6,972,600 |
| 2025-01-10 | 4.370 | 4.390 | 4.190 | 4.190 | 4.190 | 7,065,174 |
| 2025-01-09 | 4.420 | 4.460 | 4.330 | 4.360 | 4.360 | 9,294,900 |
| 2025-01-08 | 4.280 | 4.530 | 4.250 | 4.450 | 4.450 | 16,739,800 |
| 2025-01-07 | 4.210 | 4.290 | 4.180 | 4.280 | 4.280 | 7,932,800 |
| 2025-01-06 | 4.160 | 4.250 | 4.120 | 4.200 | 4.200 | 7,292,400 |
| 2025-01-03 | 4.260 | 4.440 | 4.060 | 4.190 | 4.190 | 14,548,800 |
| 2025-01-02 | 4.320 | 4.430 | 4.190 | 4.240 | 4.240 | 11,950,200 |
| 2024-12-31 | 4.450 | 4.580 | 4.340 | 4.340 | 4.340 | 14,798,800 |
| 2024-12-30 | 4.140 | 4.640 | 3.950 | 4.480 | 4.480 | 21,837,404 |
| 2024-12-27 | 4.180 | 4.280 | 4.170 | 4.190 | 4.190 | 7,978,500 |
| 2024-12-26 | 4.190 | 4.250 | 4.150 | 4.170 | 4.170 | 9,115,100 |
| 2024-12-25 | 4.380 | 4.420 | 4.130 | 4.200 | 4.200 | 15,074,200 |
| 2024-12-24 | 4.380 | 4.430 | 4.330 | 4.420 | 4.420 | 8,670,900 |
| 2024-12-23 | 4.650 | 4.670 | 4.320 | 4.330 | 4.330 | 14,810,600 |
| 2024-12-20 | 4.570 | 4.720 | 4.570 | 4.680 | 4.680 | 10,642,200 |
| 2024-12-19 | 4.520 | 4.580 | 4.450 | 4.580 | 4.580 | 10,710,400 |
| 2024-12-18 | 4.630 | 4.680 | 4.510 | 4.580 | 4.580 | 10,945,700 |
| 2024-12-17 | 4.800 | 4.850 | 4.570 | 4.590 | 4.590 | 16,969,700 |
| 2024-12-16 | 4.800 | 4.940 | 4.730 | 4.830 | 4.830 | 17,487,285 |
| 2024-12-13 | 4.900 | 5.030 | 4.830 | 4.830 | 4.830 | 24,559,352 |
| 2024-12-12 | 4.720 | 5.030 | 4.710 | 4.920 | 4.920 | 33,641,852 |
| 2024-12-11 | 4.580 | 4.730 | 4.580 | 4.720 | 4.720 | 16,651,746 |
| 2024-12-10 | 4.990 | 5.090 | 4.650 | 4.650 | 4.650 | 26,866,152 |
| 2024-12-09 | 4.620 | 4.840 | 4.490 | 4.750 | 4.750 | 21,477,500 |
| 2024-12-06 | 4.530 | 4.690 | 4.460 | 4.620 | 4.620 | 19,342,600 |
| 2024-12-05 | 4.460 | 4.560 | 4.420 | 4.520 | 4.520 | 10,646,900 |
| 2024-12-04 | 4.550 | 4.620 | 4.410 | 4.460 | 4.460 | 15,574,620 |
| 2024-12-03 | 4.650 | 4.710 | 4.550 | 4.590 | 4.590 | 18,849,500 |
| 2024-12-02 | 4.550 | 4.640 | 4.530 | 4.640 | 4.640 | 18,905,432 |
| 2024-11-29 | 4.390 | 4.730 | 4.390 | 4.580 | 4.580 | 24,576,115 |
| 2024-11-28 | 4.340 | 4.570 | 4.340 | 4.420 | 4.420 | 17,459,115 |
| 2024-11-27 | 4.230 | 4.360 | 4.110 | 4.350 | 4.350 | 12,798,652 |
| 2024-11-26 | 4.290 | 4.380 | 4.260 | 4.260 | 4.260 | 8,976,232 |
| 2024-11-25 | 4.210 | 4.290 | 4.130 | 4.290 | 4.290 | 14,336,072 |
| 2024-11-22 | 4.460 | 4.550 | 4.210 | 4.240 | 4.240 | 17,422,300 |
| 2024-11-21 | 4.380 | 4.430 | 4.350 | 4.380 | 4.380 | 13,046,200 |
| 2024-11-20 | 4.290 | 4.450 | 4.270 | 4.390 | 4.390 | 17,071,426 |
| 2024-11-19 | 4.180 | 4.300 | 4.120 | 4.300 | 4.300 | 15,931,180 |
| 2024-11-18 | 4.500 | 4.550 | 4.050 | 4.140 | 4.140 | 24,816,477 |
| 2024-11-15 | 4.640 | 4.750 | 4.460 | 4.510 | 4.510 | 26,836,484 |
| 2024-11-14 | 4.800 | 5.110 | 4.740 | 4.760 | 4.760 | 39,138,850 |
| 2024-11-13 | 4.760 | 4.880 | 4.590 | 4.750 | 4.750 | 20,070,508 |
| 2024-11-12 | 4.850 | 4.920 | 4.670 | 4.810 | 4.810 | 24,553,100 |
| 2024-11-11 | 4.550 | 4.950 | 4.530 | 4.850 | 4.850 | 28,067,008 |
| 2024-11-08 | 4.600 | 4.660 | 4.500 | 4.590 | 4.590 | 25,751,500 |
| 2024-11-07 | 4.260 | 4.550 | 4.250 | 4.520 | 4.520 | 28,937,739 |
| 2024-11-06 | 4.440 | 4.570 | 4.340 | 4.350 | 4.350 | 26,797,700 |
| 2024-11-05 | 4.310 | 4.580 | 4.280 | 4.450 | 4.450 | 28,445,650 |
| 2024-11-04 | 4.160 | 4.440 | 4.090 | 4.360 | 4.360 | 22,708,400 |
| 2024-11-01 | 4.480 | 4.590 | 4.080 | 4.140 | 4.140 | 36,658,280 |
| 2024-10-31 | 4.670 | 4.870 | 4.510 | 4.570 | 4.570 | 38,401,274 |
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.