Qingdao Huijintong Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.960 | 7.240 | 6.890 | 7.230 | 7.230 | 4,649,800 |
| 2024-04-25 | 6.960 | 7.070 | 6.880 | 6.990 | 6.990 | 3,117,900 |
| 2024-04-24 | 6.750 | 6.990 | 6.680 | 6.950 | 6.950 | 4,090,500 |
| 2024-04-23 | 6.650 | 6.800 | 6.580 | 6.680 | 6.680 | 3,439,100 |
| 2024-04-22 | 6.670 | 6.820 | 6.480 | 6.600 | 6.600 | 3,900,401 |
| 2024-04-19 | 6.900 | 7.050 | 6.720 | 6.770 | 6.770 | 4,054,040 |
| 2024-04-18 | 6.770 | 7.080 | 6.660 | 6.950 | 6.950 | 7,172,901 |
| 2024-04-17 | 6.300 | 6.840 | 6.300 | 6.810 | 6.810 | 9,072,721 |
| 2024-04-16 | 6.990 | 7.000 | 6.300 | 6.300 | 6.300 | 6,173,600 |
| 2024-04-15 | 7.620 | 7.660 | 6.840 | 7.000 | 7.000 | 8,255,698 |
| 2024-04-12 | 7.700 | 7.740 | 7.510 | 7.550 | 7.550 | 4,088,800 |
| 2024-04-11 | 7.530 | 7.860 | 7.500 | 7.710 | 7.710 | 4,469,060 |
| 2024-04-10 | 7.880 | 7.950 | 7.490 | 7.600 | 7.600 | 5,400,980 |
| 2024-04-09 | 7.760 | 7.980 | 7.750 | 7.930 | 7.930 | 4,075,270 |
| 2024-04-08 | 8.170 | 8.200 | 7.760 | 7.800 | 7.800 | 5,418,180 |
| 2024-04-03 | 8.240 | 8.250 | 8.000 | 8.110 | 8.110 | 5,396,300 |
| 2024-04-02 | 8.310 | 8.320 | 8.130 | 8.240 | 8.240 | 5,725,398 |
| 2024-04-01 | 8.050 | 8.300 | 8.050 | 8.270 | 8.270 | 8,772,338 |
| 2024-03-29 | 7.880 | 8.090 | 7.850 | 7.960 | 7.960 | 5,950,500 |
| 2024-03-28 | 7.450 | 7.960 | 7.400 | 7.800 | 7.800 | 11,355,253 |
| 2024-03-27 | 8.100 | 8.100 | 7.610 | 7.610 | 7.610 | 15,933,820 |
| 2024-03-26 | 8.560 | 8.600 | 8.020 | 8.270 | 8.270 | 19,349,110 |
| 2024-03-25 | 9.960 | 9.960 | 8.450 | 8.600 | 8.600 | 29,954,500 |
| 2024-03-22 | 8.190 | 9.050 | 8.180 | 9.050 | 9.050 | 6,491,770 |
| 2024-03-21 | 8.110 | 8.250 | 8.070 | 8.230 | 8.230 | 4,805,220 |
| 2024-03-20 | 8.000 | 8.120 | 7.980 | 8.100 | 8.100 | 3,657,120 |
| 2024-03-19 | 8.070 | 8.070 | 7.950 | 7.980 | 7.980 | 3,577,210 |
| 2024-03-18 | 7.920 | 8.000 | 7.870 | 7.990 | 7.990 | 3,556,840 |
| 2024-03-15 | 7.790 | 7.870 | 7.690 | 7.860 | 7.860 | 3,460,600 |
| 2024-03-14 | 7.900 | 7.920 | 7.670 | 7.810 | 7.810 | 5,284,280 |
| 2024-03-13 | 7.890 | 7.960 | 7.810 | 7.910 | 7.910 | 4,607,900 |
| 2024-03-12 | 7.880 | 7.950 | 7.760 | 7.890 | 7.890 | 4,773,440 |
| 2024-03-11 | 7.730 | 7.920 | 7.730 | 7.870 | 7.870 | 5,942,705 |
| 2024-03-08 | 7.730 | 7.820 | 7.630 | 7.720 | 7.720 | 5,732,280 |
| 2024-03-07 | 7.980 | 8.130 | 7.700 | 7.780 | 7.780 | 10,835,600 |
| 2024-03-06 | 7.500 | 7.980 | 7.500 | 7.980 | 7.980 | 11,602,300 |
| 2024-03-05 | 7.510 | 7.700 | 7.370 | 7.560 | 7.560 | 8,542,530 |
| 2024-03-04 | 7.470 | 7.560 | 7.250 | 7.520 | 7.520 | 6,408,960 |
| 2024-03-01 | 7.220 | 7.470 | 7.200 | 7.460 | 7.460 | 8,372,493 |
| 2024-02-29 | 6.820 | 7.210 | 6.820 | 7.200 | 7.200 | 9,030,510 |
| 2024-02-28 | 7.570 | 7.860 | 6.950 | 6.950 | 6.950 | 12,417,188 |
| 2024-02-27 | 7.380 | 7.570 | 7.200 | 7.570 | 7.570 | 6,562,700 |
| 2024-02-26 | 7.130 | 7.530 | 7.040 | 7.370 | 7.370 | 10,550,180 |
| 2024-02-23 | 6.790 | 7.130 | 6.740 | 7.110 | 7.110 | 9,102,170 |
| 2024-02-22 | 6.510 | 6.790 | 6.450 | 6.790 | 6.790 | 8,944,270 |
| 2024-02-21 | 6.310 | 6.730 | 6.180 | 6.500 | 6.500 | 9,023,200 |
| 2024-02-20 | 6.260 | 6.350 | 6.100 | 6.340 | 6.340 | 7,069,053 |
| 2024-02-19 | 6.030 | 6.320 | 6.030 | 6.240 | 6.240 | 11,562,300 |
| 2024-02-08 | 5.440 | 5.970 | 5.360 | 5.940 | 5.940 | 14,192,203 |
| 2024-02-07 | 5.780 | 5.850 | 5.340 | 5.430 | 5.430 | 14,644,171 |
| 2024-02-06 | 5.640 | 6.120 | 5.630 | 5.870 | 5.870 | 13,916,151 |
| 2024-02-05 | 6.910 | 6.910 | 6.260 | 6.260 | 6.260 | 6,582,060 |
| 2024-02-02 | 7.300 | 7.540 | 6.730 | 6.960 | 6.960 | 8,308,425 |
| 2024-02-01 | 7.400 | 7.540 | 7.200 | 7.300 | 7.300 | 8,273,240 |
| 2024-01-31 | 7.820 | 8.060 | 7.360 | 7.400 | 7.400 | 7,977,300 |
| 2024-01-30 | 8.160 | 8.160 | 7.880 | 7.900 | 7.900 | 7,278,240 |
| 2024-01-29 | 8.650 | 8.650 | 8.200 | 8.270 | 8.270 | 8,255,900 |
| 2024-01-26 | 8.610 | 8.790 | 8.580 | 8.620 | 8.620 | 8,640,840 |
| 2024-01-25 | 8.540 | 8.680 | 8.390 | 8.650 | 8.650 | 11,821,250 |
| 2024-01-24 | 8.390 | 8.570 | 8.190 | 8.530 | 8.530 | 10,224,539 |
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.