Qingdao Huijintong Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.700 | 6.750 | 6.500 | 6.530 | 6.530 | 5,747,100 |
| 2024-07-23 | 6.920 | 6.960 | 6.710 | 6.720 | 6.720 | 6,999,900 |
| 2024-07-22 | 6.860 | 6.960 | 6.800 | 6.910 | 6.910 | 7,026,620 |
| 2024-07-19 | 6.810 | 6.930 | 6.700 | 6.870 | 6.870 | 7,786,080 |
| 2024-07-18 | 6.830 | 6.890 | 6.550 | 6.810 | 6.810 | 11,875,320 |
| 2024-07-17 | 7.060 | 7.090 | 6.840 | 6.870 | 6.870 | 14,580,760 |
| 2024-07-16 | 7.410 | 7.470 | 7.000 | 7.060 | 7.060 | 22,928,540 |
| 2024-07-15 | 7.230 | 7.340 | 6.820 | 7.340 | 7.340 | 13,407,420 |
| 2024-07-12 | 6.670 | 6.790 | 6.650 | 6.670 | 6.670 | 2,878,900 |
| 2024-07-11 | 6.510 | 6.710 | 6.450 | 6.670 | 6.670 | 3,417,300 |
| 2024-07-10 | 6.500 | 6.560 | 6.350 | 6.380 | 6.380 | 2,809,000 |
| 2024-07-09 | 6.400 | 6.550 | 6.250 | 6.500 | 6.500 | 4,382,080 |
| 2024-07-08 | 6.590 | 6.590 | 6.340 | 6.360 | 6.360 | 4,099,934 |
| 2024-07-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-07-04 | 6.880 | 6.900 | 6.620 | 6.650 | 6.650 | 3,304,900 |
| 2024-07-03 | 7.070 | 7.070 | 6.840 | 6.890 | 6.890 | 3,614,700 |
| 2024-07-02 | 6.990 | 7.110 | 6.940 | 7.110 | 7.110 | 3,138,300 |
| 2024-07-01 | 6.860 | 7.050 | 6.850 | 7.000 | 7.000 | 2,629,500 |
| 2024-06-28 | 6.820 | 7.050 | 6.820 | 6.940 | 6.940 | 3,730,140 |
| 2024-06-27 | 6.860 | 7.030 | 6.790 | 6.800 | 6.800 | 2,476,700 |
| 2024-06-26 | 6.650 | 6.990 | 6.600 | 6.950 | 6.950 | 3,156,270 |
| 2024-06-25 | 6.610 | 6.750 | 6.600 | 6.710 | 6.710 | 2,901,580 |
| 2024-06-24 | 6.870 | 6.870 | 6.530 | 6.580 | 6.580 | 3,803,000 |
| 2024-06-21 | 6.870 | 6.970 | 6.750 | 6.870 | 6.870 | 2,818,600 |
| 2024-06-20 | 7.080 | 7.080 | 6.860 | 6.870 | 6.870 | 3,113,800 |
| 2024-06-19 | 7.160 | 7.190 | 7.040 | 7.070 | 7.070 | 2,961,880 |
| 2024-06-18 | 7.050 | 7.170 | 6.970 | 7.140 | 7.140 | 3,729,440 |
| 2024-06-17 | 7.180 | 7.290 | 7.030 | 7.060 | 7.060 | 4,374,500 |
| 2024-06-14 | 7.040 | 7.220 | 6.940 | 7.210 | 7.210 | 5,076,270 |
| 2024-06-13 | 6.920 | 7.100 | 6.920 | 7.010 | 7.010 | 3,243,482 |
| 2024-06-12 | 6.920 | 7.010 | 6.810 | 7.000 | 7.000 | 3,489,580 |
| 2024-06-11 | 7.000 | 7.000 | 6.710 | 6.890 | 6.890 | 4,641,000 |
| 2024-06-07 | 6.700 | 6.980 | 6.700 | 6.960 | 6.960 | 7,228,500 |
| 2024-06-06 | 7.080 | 7.150 | 6.550 | 6.680 | 6.680 | 9,826,000 |
| 2024-06-05 | 7.290 | 7.300 | 7.000 | 7.010 | 7.010 | 5,822,300 |
| 2024-06-04 | 7.390 | 7.430 | 7.160 | 7.330 | 7.330 | 7,268,740 |
| 2024-06-03 | 7.660 | 7.700 | 7.330 | 7.440 | 7.440 | 8,754,440 |
| 2024-05-31 | 7.720 | 7.840 | 7.620 | 7.680 | 7.680 | 9,831,620 |
| 2024-05-30 | 8.030 | 8.090 | 7.750 | 7.760 | 7.760 | 12,520,310 |
| 2024-05-29 | 8.050 | 8.470 | 7.800 | 8.060 | 8.060 | 18,941,440 |
| 2024-05-28 | 7.830 | 8.050 | 7.660 | 7.980 | 7.980 | 14,734,438 |
| 2024-05-27 | 8.150 | 8.380 | 7.820 | 7.930 | 7.930 | 26,618,496 |
| 2024-05-24 | 7.770 | 8.590 | 7.760 | 8.140 | 8.140 | 22,824,038 |
| 2024-05-23 | 7.950 | 7.950 | 7.770 | 7.810 | 7.810 | 3,723,500 |
| 2024-05-22 | 7.860 | 7.950 | 7.790 | 7.890 | 7.890 | 2,821,400 |
| 2024-05-21 | 7.980 | 8.020 | 7.800 | 7.840 | 7.840 | 3,291,000 |
| 2024-05-20 | 7.950 | 8.030 | 7.920 | 7.980 | 7.980 | 2,855,600 |
| 2024-05-17 | 7.890 | 7.940 | 7.780 | 7.930 | 7.930 | 2,909,540 |
| 2024-05-16 | 7.870 | 8.040 | 7.860 | 7.900 | 7.900 | 3,723,700 |
| 2024-05-15 | 8.100 | 8.110 | 7.850 | 7.890 | 7.890 | 4,638,240 |
| 2024-05-14 | 7.900 | 8.190 | 7.870 | 8.100 | 8.100 | 5,733,308 |
| 2024-05-13 | 7.980 | 7.990 | 7.690 | 7.860 | 7.860 | 4,044,730 |
| 2024-05-10 | 7.960 | 7.970 | 7.800 | 7.910 | 7.910 | 3,794,520 |
| 2024-05-09 | 7.880 | 8.020 | 7.800 | 7.910 | 7.910 | 3,834,568 |
| 2024-05-08 | 7.960 | 7.960 | 7.780 | 7.800 | 7.800 | 4,585,932 |
| 2024-05-07 | 7.880 | 8.020 | 7.880 | 7.970 | 7.970 | 5,004,070 |
| 2024-05-06 | 7.920 | 8.040 | 7.820 | 7.880 | 7.880 | 5,853,950 |
| 2024-04-30 | 7.550 | 7.950 | 7.550 | 7.850 | 7.850 | 10,196,480 |
| 2024-04-29 | 7.270 | 7.570 | 7.250 | 7.550 | 7.550 | 5,797,340 |
| 2024-04-26 | 6.960 | 7.240 | 6.890 | 7.230 | 7.230 | 4,649,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0360 CNY |
| 2022-06-13 | 0.0600 CNY |
| 2021-06-25 | 0.1110 CNY |
| 2020-04-29 | 0.1232 CNY |
| 2019-05-17 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.