Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.130	9.220	9.050	9.180	9.180	1,361,060
2023-10-27	9.020	9.150	8.950	9.130	9.130	1,280,520
2023-10-26	8.910	9.050	8.790	9.020	9.020	1,358,600
2023-10-25	8.780	9.000	8.780	8.930	8.930	1,352,000
2023-10-24	8.700	8.780	8.430	8.780	8.780	1,812,700
2023-10-23	8.960	8.960	8.470	8.540	8.540	2,091,000
2023-10-20	9.000	9.070	8.810	8.840	8.840	1,701,340
2023-10-19	8.860	9.040	8.720	8.880	8.880	1,438,900
2023-10-18	9.000	9.020	8.760	8.790	8.790	1,297,700
2023-10-17	9.070	9.120	8.930	9.000	9.000	1,111,400
2023-10-16	9.140	9.150	8.920	9.070	9.070	1,452,400
2023-10-13	9.080	9.130	9.020	9.050	9.050	1,342,100
2023-10-12	9.280	9.300	9.070	9.100	9.100	2,003,430
2023-10-11	9.300	9.320	9.130	9.220	9.220	1,107,590
2023-10-10	9.230	9.330	9.200	9.270	9.270	1,093,580
2023-10-09	9.230	9.350	9.180	9.230	9.230	1,466,300
2023-09-28	9.250	9.310	9.160	9.300	9.300	882,610
2023-09-27	9.100	9.330	9.100	9.230	9.230	1,200,600
2023-09-26	9.140	9.180	9.080	9.110	9.110	1,040,230
2023-09-25	9.370	9.370	9.090	9.140	9.140	801,460
2023-09-22	9.040	9.320	9.020	9.300	9.300	1,256,900
2023-09-21	9.120	9.340	9.020	9.060	9.060	972,500
2023-09-20	9.220	9.270	9.140	9.140	9.140	652,240
2023-09-19	9.320	9.350	9.250	9.280	9.280	926,160
2023-09-18	9.250	9.370	9.100	9.320	9.320	1,080,300
2023-09-15	9.290	9.290	9.120	9.170	9.170	1,009,000
2023-09-14	9.340	9.370	9.170	9.240	9.240	1,313,290
2023-09-13	9.380	9.400	9.180	9.260	9.260	908,000
2023-09-12	9.340	9.420	9.320	9.410	9.410	1,024,920
2023-09-11	9.320	9.390	9.260	9.380	9.380	1,316,100
2023-09-08	9.210	9.360	9.210	9.340	9.340	1,303,130
2023-09-07	9.390	9.440	9.280	9.280	9.280	1,299,110
2023-09-06	9.360	9.440	9.240	9.400	9.400	1,635,030
2023-09-05	9.330	9.380	9.220	9.340	9.340	1,858,320
2023-09-04	9.180	9.260	9.080	9.260	9.260	1,493,300
2023-09-01	9.120	9.140	9.020	9.120	9.120	1,259,560
2023-08-31	9.120	9.120	9.010	9.070	9.070	1,265,020
2023-08-30	8.920	9.190	8.920	9.070	9.070	1,583,700
2023-08-29	8.670	8.930	8.610	8.920	8.920	1,585,180
2023-08-28	9.010	9.010	8.670	8.680	8.680	2,296,260
2023-08-25	8.640	8.760	8.510	8.560	8.560	1,306,740
2023-08-24	8.670	8.750	8.560	8.650	8.650	928,700
2023-08-23	8.780	8.780	8.600	8.670	8.670	1,156,100
2023-08-22	8.820	8.900	8.590	8.750	8.750	1,574,700
2023-08-21	8.910	8.990	8.820	8.840	8.840	1,076,300
2023-08-18	9.010	9.060	8.890	8.910	8.910	1,515,200
2023-08-17	8.840	9.040	8.720	9.020	9.020	1,575,240
2023-08-16	9.080	9.080	8.840	8.860	8.860	1,769,700
2023-08-15	9.060	9.090	8.880	9.060	9.060	1,122,400
2023-08-14	8.900	9.070	8.870	9.040	9.040	1,194,740
2023-08-11	9.180	9.180	9.020	9.040	9.040	1,248,140
2023-08-10	9.130	9.190	9.080	9.160	9.160	960,470
2023-08-09	9.250	9.250	9.060	9.120	9.120	1,344,420
2023-08-08	9.350	9.350	9.160	9.210	9.210	1,075,110
2023-08-07	9.430	9.430	9.230	9.260	9.260	2,012,100
2023-08-04	9.470	9.780	9.310	9.450	9.450	4,164,290
2023-08-03	9.570	9.580	9.460	9.470	9.470	1,510,620
2023-08-02	9.580	9.620	9.520	9.570	9.570	989,400
2023-08-01	9.530	9.570	9.440	9.540	9.540	864,320
2023-07-31	9.570	9.580	9.430	9.510	9.510	1,377,160

← NewerPage 13 of 21 · 1,217 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.