Hebei Huijin Electromechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	4.600	4.980	4.600	4.700	4.700	36,529,900
2024-10-29	4.500	4.980	4.270	4.670	4.670	53,903,336
2024-10-28	4.130	4.550	4.060	4.400	4.400	36,874,513
2024-10-25	4.000	4.230	3.950	4.130	4.130	30,676,421
2024-10-24	3.950	4.090	3.860	4.000	4.000	23,336,621
2024-10-23	3.980	4.080	3.950	3.990	3.990	25,221,405
2024-10-22	3.860	4.120	3.830	4.010	4.010	32,273,709
2024-10-21	3.900	4.040	3.830	3.910	3.910	35,689,158
2024-10-18	3.600	4.120	3.590	3.920	3.920	42,212,233
2024-10-17	3.750	3.830	3.610	3.610	3.610	26,377,700
2024-10-16	3.780	3.920	3.680	3.700	3.700	31,703,989
2024-10-15	4.050	4.150	3.880	3.890	3.890	35,430,611
2024-10-14	4.030	4.160	3.860	4.110	4.110	37,245,456
2024-10-11	3.910	4.220	3.850	4.030	4.030	34,970,704
2024-10-10	4.490	4.630	3.950	4.030	4.030	52,341,998
2024-10-09	4.080	5.130	4.000	4.380	4.380	86,541,542
2024-10-08	4.310	4.310	4.040	4.310	4.310	62,522,164
2024-09-30	3.150	3.590	3.070	3.590	3.590	63,102,937
2024-09-27	2.900	3.160	2.800	2.990	2.990	43,030,716
2024-09-26	2.720	2.840	2.700	2.810	2.810	28,668,135
2024-09-25	2.710	2.990	2.660	2.790	2.790	40,009,368
2024-09-24	2.490	2.800	2.440	2.660	2.660	28,446,779
2024-09-23	2.470	2.490	2.440	2.470	2.470	7,259,036
2024-09-20	2.450	2.510	2.430	2.460	2.460	8,486,545
2024-09-19	2.400	2.480	2.390	2.450	2.450	9,334,880
2024-09-18	2.450	2.470	2.350	2.390	2.390	10,840,472
2024-09-13	2.480	2.530	2.460	2.470	2.470	8,805,308
2024-09-12	2.470	2.510	2.460	2.490	2.490	9,089,100
2024-09-11	2.540	2.540	2.450	2.470	2.470	11,132,316
2024-09-10	2.570	2.580	2.510	2.550	2.550	9,565,694
2024-09-09	2.580	2.610	2.530	2.570	2.570	14,048,200
2024-09-06	2.600	2.770	2.590	2.630	2.630	25,114,754
2024-09-05	2.510	2.600	2.510	2.580	2.580	11,926,834
2024-09-04	2.660	2.670	2.540	2.550	2.550	19,071,900
2024-09-03	2.530	2.670	2.520	2.670	2.670	24,334,507
2024-09-02	2.490	2.560	2.480	2.520	2.520	16,252,900
2024-08-30	2.420	2.540	2.410	2.500	2.500	16,873,500
2024-08-29	2.400	2.440	2.350	2.420	2.420	13,427,900
2024-08-28	2.400	2.500	2.380	2.430	2.430	15,341,408
2024-08-27	2.410	2.460	2.350	2.420	2.420	14,764,208
2024-08-26	2.470	2.470	2.320	2.400	2.400	11,361,370
2024-08-23	2.580	2.580	2.420	2.490	2.490	17,218,601
2024-08-22	2.540	2.670	2.530	2.580	2.580	22,694,041
2024-08-21	2.500	2.570	2.450	2.550	2.550	13,942,189
2024-08-20	2.540	2.580	2.470	2.520	2.520	13,320,377
2024-08-19	2.540	2.600	2.500	2.530	2.530	12,165,190
2024-08-16	2.590	2.650	2.540	2.560	2.560	16,964,641
2024-08-15	2.620	2.670	2.550	2.590	2.590	20,307,000
2024-08-14	2.670	2.720	2.580	2.630	2.630	21,163,082
2024-08-13	2.630	2.780	2.620	2.690	2.690	21,922,141
2024-08-12	2.820	2.850	2.610	2.640	2.640	33,870,100
2024-08-09	2.930	3.170	2.840	2.870	2.870	50,721,920
2024-08-08	2.650	3.080	2.620	2.980	2.980	52,472,143
2024-08-07	2.660	2.850	2.620	2.720	2.720	32,518,858
2024-08-06	2.770	2.990	2.620	2.700	2.700	42,715,400
2024-08-05	2.410	2.720	2.410	2.570	2.570	38,751,182
2024-08-02	2.550	2.580	2.430	2.440	2.440	19,921,301
2024-08-01	2.540	2.650	2.530	2.540	2.540	22,516,501
2024-07-31	2.470	2.610	2.470	2.550	2.550	19,989,282
2024-07-30	2.420	2.500	2.410	2.490	2.490	13,381,400

← NewerPage 9 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.