Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.540	8.540	8.220	8.370	8.370	10,257,340
2024-01-22	9.000	9.050	8.420	8.490	8.490	10,581,325
2024-01-19	9.210	9.310	9.000	9.020	9.020	9,333,400
2024-01-18	9.280	9.290	8.880	9.230	9.230	13,714,995
2024-01-17	9.500	9.530	9.210	9.230	9.230	11,266,500
2024-01-16	9.680	9.680	9.260	9.520	9.520	19,583,622
2024-01-15	9.670	9.850	9.540	9.600	9.600	16,708,779
2024-01-12	9.740	10.050	9.600	9.690	9.690	26,253,100
2024-01-11	9.700	9.900	9.610	9.850	9.850	27,277,329
2024-01-10	9.700	9.990	9.500	9.870	9.870	33,423,617
2024-01-09	9.600	9.860	9.450	9.810	9.810	34,575,859
2024-01-08	10.070	10.670	9.770	9.820	9.820	55,041,497
2024-01-05	10.850	12.880	10.850	10.850	10.850	59,788,654
2024-01-04	12.400	13.840	11.410	12.050	12.050	68,264,322
2024-01-03	12.540	12.580	12.490	12.580	12.580	11,061,450
2024-01-02	11.400	11.440	10.720	11.440	11.440	38,236,992
2023-12-29	10.220	10.400	10.200	10.400	10.400	6,878,198
2023-12-28	8.550	9.450	8.550	9.450	9.450	5,353,060
2023-12-27	8.420	8.610	8.380	8.590	8.590	2,150,140
2023-12-26	8.720	8.720	8.370	8.420	8.420	3,662,500
2023-12-25	8.820	8.860	8.650	8.670	8.670	2,413,940
2023-12-22	8.910	8.970	8.760	8.830	8.830	2,207,900
2023-12-21	8.890	8.920	8.680	8.880	8.880	3,471,857
2023-12-20	9.020	9.090	8.880	8.890	8.890	1,642,510
2023-12-19	8.980	9.100	8.910	8.980	8.980	2,157,420
2023-12-18	9.080	9.220	8.990	9.020	9.020	1,671,150
2023-12-15	9.140	9.240	9.090	9.140	9.140	1,566,670
2023-12-14	9.060	9.220	9.060	9.110	9.110	1,523,930
2023-12-13	8.950	9.130	8.880	9.050	9.050	1,908,910
2023-12-12	9.110	9.120	8.910	8.980	8.980	2,245,000
2023-12-11	9.230	9.350	9.090	9.130	9.130	2,653,700
2023-12-08	9.310	9.460	9.210	9.310	9.310	3,785,860
2023-12-07	9.170	9.330	9.090	9.270	9.270	3,128,160
2023-12-06	9.230	9.310	9.120	9.170	9.170	2,081,000
2023-12-05	9.270	9.270	9.090	9.090	9.090	2,618,064
2023-12-04	9.360	9.360	9.210	9.250	9.250	2,470,700
2023-12-01	9.400	9.470	9.250	9.280	9.280	2,379,300
2023-11-30	9.540	9.620	9.310	9.440	9.440	1,252,610
2023-11-29	9.510	9.610	9.470	9.510	9.510	1,926,500
2023-11-28	9.400	9.520	9.330	9.480	9.480	1,350,514
2023-11-27	9.390	9.450	9.240	9.430	9.430	1,499,640
2023-11-24	9.510	9.550	9.330	9.350	9.350	1,365,700
2023-11-23	9.380	9.510	9.370	9.500	9.500	1,188,350
2023-11-22	9.470	9.550	9.360	9.380	9.380	1,283,200
2023-11-21	9.570	9.630	9.440	9.470	9.470	1,229,270
2023-11-20	9.450	9.550	9.450	9.540	9.540	1,301,040
2023-11-17	9.360	9.530	9.360	9.510	9.510	1,377,200
2023-11-16	9.490	9.520	9.390	9.390	9.390	1,056,720
2023-11-15	9.440	9.550	9.430	9.490	9.490	1,066,440
2023-11-14	9.540	9.550	9.400	9.420	9.420	1,120,650
2023-11-13	9.320	9.580	9.270	9.490	9.490	2,758,950
2023-11-10	9.290	9.340	9.200	9.300	9.300	1,092,300
2023-11-09	9.320	9.430	9.250	9.290	9.290	1,683,310
2023-11-08	9.320	9.360	9.250	9.320	9.320	1,106,100
2023-11-07	9.310	9.340	9.220	9.320	9.320	1,105,690
2023-11-06	9.350	9.360	9.100	9.320	9.320	1,915,000
2023-11-03	9.080	9.300	9.040	9.220	9.220	1,588,440
2023-11-02	9.080	9.210	9.030	9.120	9.120	1,673,560
2023-11-01	9.010	9.180	8.940	9.140	9.140	1,853,500
2023-10-31	9.090	9.220	8.900	9.030	9.030	1,949,020

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.