Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.460	9.480	9.300	9.470	9.470	1,047,800
2023-07-27	9.490	9.580	9.410	9.440	9.440	738,860
2023-07-26	9.500	9.530	9.410	9.440	9.440	825,080
2023-07-25	9.560	9.560	9.430	9.520	9.520	1,134,080
2023-07-24	9.320	9.460	9.220	9.460	9.460	1,441,170
2023-07-21	9.410	9.530	9.310	9.320	9.320	1,302,210
2023-07-20	9.600	9.670	9.400	9.410	9.410	1,895,980
2023-07-19	9.840	9.850	9.550	9.600	9.600	2,927,500
2023-07-18	9.910	10.210	9.750	9.850	9.850	4,515,130
2023-07-17	9.530	9.710	9.450	9.710	9.710	1,911,350
2023-07-14	9.840	9.840	9.480	9.530	9.530	1,697,600
2023-07-13	9.750	9.880	9.740	9.770	9.770	1,251,900
2023-07-12	9.870	9.980	9.730	9.770	9.770	1,551,580
2023-07-11	9.700	9.910	9.640	9.860	9.860	2,150,020
2023-07-10	9.720	9.740	9.600	9.630	9.630	911,620
2023-07-07	9.760	9.800	9.620	9.670	9.670	907,940
2023-07-06	9.850	9.850	9.740	9.760	9.760	1,071,560
2023-07-05	9.910	9.940	9.780	9.810	9.810	1,090,960
2023-07-04	9.980	9.980	9.870	9.940	9.940	947,400
2023-07-03	9.850	10.060	9.830	9.950	9.950	1,561,230
2023-06-30	9.970	9.990	9.810	9.820	9.820	1,332,340
2023-06-29	9.920	9.980	9.840	9.880	9.880	1,035,000
2023-06-28	9.870	9.910	9.670	9.910	9.910	1,282,620
2023-06-27	9.840	9.940	9.720	9.860	9.860	1,495,300
2023-06-26	9.790	9.980	9.740	9.820	9.820	2,926,800
2023-06-21	9.910	10.080	9.880	9.890	9.890	1,275,310
2023-06-20	9.980	10.000	9.820	9.940	9.940	2,147,600
2023-06-19	9.870	10.090	9.870	9.900	9.900	1,708,880
2023-06-16	9.740	9.900	9.660	9.860	9.860	1,419,841
2023-06-15	9.580	9.730	9.530	9.720	9.684	1,127,560
2023-06-14	9.610	9.670	9.500	9.620	9.584	1,168,370
2023-06-13	9.410	9.700	9.380	9.620	9.584	1,429,740
2023-06-12	9.300	9.410	9.150	9.400	9.365	1,257,100
2023-06-09	9.200	9.280	9.140	9.280	9.246	844,200
2023-06-08	9.190	9.330	9.170	9.200	9.166	803,940
2023-06-07	9.250	9.340	9.190	9.230	9.196	1,038,460
2023-06-06	9.550	9.570	9.280	9.290	9.256	1,447,730
2023-06-05	9.610	9.670	9.370	9.570	9.535	2,015,600
2023-06-02	9.640	9.790	9.570	9.610	9.574	1,235,840
2023-06-01	9.550	9.730	9.510	9.630	9.594	1,208,220
2023-05-31	9.780	9.810	9.530	9.580	9.545	3,417,240
2023-05-30	10.010	10.020	9.780	9.780	9.744	1,319,100
2023-05-29	10.120	10.130	9.930	9.970	9.933	1,992,300
2023-05-26	10.050	10.150	9.880	10.060	10.023	1,105,070
2023-05-25	9.930	10.120	9.920	10.050	10.013	1,815,934
2023-05-24	9.900	10.070	9.840	9.970	9.933	1,485,140
2023-05-23	9.960	10.080	9.900	9.920	9.883	1,164,380
2023-05-22	9.980	10.130	9.960	9.970	9.933	1,110,510
2023-05-19	9.920	10.150	9.860	10.020	9.983	1,644,940
2023-05-18	9.960	9.990	9.860	9.920	9.883	1,041,580
2023-05-17	9.790	9.920	9.660	9.910	9.873	1,734,900
2023-05-16	9.700	9.820	9.610	9.770	9.734	1,639,900
2023-05-15	9.640	9.710	9.560	9.640	9.604	1,738,200
2023-05-12	9.770	9.810	9.600	9.620	9.584	1,187,820
2023-05-11	9.690	9.820	9.590	9.720	9.684	1,526,800
2023-05-10	9.740	9.740	9.580	9.670	9.634	1,014,406
2023-05-09	9.700	9.740	9.570	9.620	9.584	1,515,400
2023-05-08	9.550	9.720	9.500	9.700	9.664	1,642,540
2023-05-05	9.560	9.580	9.350	9.510	9.475	1,618,560
2023-05-04	9.530	9.680	9.450	9.560	9.525	1,781,820

← NewerPage 14 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.