Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.280	9.550	9.190	9.530	9.495	1,809,640
2023-04-27	9.200	9.260	9.110	9.190	9.156	1,001,430
2023-04-26	8.920	9.230	8.890	9.230	9.196	1,549,340
2023-04-25	9.110	9.150	8.810	8.920	8.887	1,885,210
2023-04-24	9.060	9.130	8.880	9.110	9.076	1,463,320
2023-04-21	9.290	9.310	9.060	9.070	9.036	2,090,280
2023-04-20	9.430	9.470	9.180	9.220	9.186	1,562,520
2023-04-19	9.560	9.560	9.350	9.430	9.395	1,801,250
2023-04-18	9.510	9.560	9.410	9.520	9.485	1,535,030
2023-04-17	9.450	9.560	9.320	9.500	9.465	1,587,150
2023-04-14	9.440	9.490	9.390	9.450	9.415	1,322,600
2023-04-13	9.560	9.610	9.420	9.460	9.425	1,735,080
2023-04-12	9.670	9.700	9.510	9.550	9.515	1,635,460
2023-04-11	9.650	9.700	9.570	9.660	9.624	1,491,670
2023-04-10	9.870	9.930	9.620	9.670	9.634	2,606,510
2023-04-07	9.880	10.000	9.780	9.860	9.824	1,096,950
2023-04-06	9.810	9.930	9.730	9.810	9.774	1,860,740
2023-04-04	10.210	10.270	9.820	9.880	9.843	3,654,270
2023-04-03	10.450	10.460	10.170	10.230	10.192	2,253,410
2023-03-31	10.190	10.390	10.190	10.350	10.312	1,089,060
2023-03-30	10.300	10.400	10.170	10.260	10.222	1,898,500
2023-03-29	10.830	10.830	10.310	10.360	10.322	3,001,730
2023-03-28	10.460	10.680	10.410	10.420	10.381	1,239,300
2023-03-27	10.610	10.730	10.450	10.580	10.541	1,316,830
2023-03-24	10.730	10.730	10.560	10.660	10.621	1,415,540
2023-03-23	10.980	10.980	10.630	10.690	10.650	1,474,240
2023-03-22	10.700	10.750	10.600	10.700	10.660	1,110,380
2023-03-21	10.570	10.720	10.420	10.700	10.660	1,061,380
2023-03-20	10.520	10.610	10.340	10.580	10.541	1,228,610
2023-03-17	10.380	10.580	10.380	10.450	10.411	934,140
2023-03-16	10.660	10.710	10.370	10.380	10.342	1,409,950
2023-03-15	10.450	10.790	10.400	10.670	10.631	1,380,300
2023-03-14	10.680	10.680	10.280	10.400	10.362	1,768,540
2023-03-13	10.660	10.740	10.510	10.620	10.581	1,100,040
2023-03-10	10.810	10.830	10.600	10.660	10.621	1,618,100
2023-03-09	10.820	10.880	10.760	10.830	10.790	1,087,620
2023-03-08	10.890	11.000	10.800	10.820	10.780	1,614,300
2023-03-07	11.170	11.170	10.910	10.960	10.919	1,477,180
2023-03-06	11.010	11.190	10.990	11.170	11.129	1,805,820
2023-03-03	10.980	11.060	10.940	10.990	10.949	1,025,960
2023-03-02	11.090	11.100	10.840	10.970	10.929	2,659,840
2023-03-01	11.160	11.160	11.010	11.050	11.009	2,334,700
2023-02-28	11.190	11.190	11.010	11.150	11.109	1,405,100
2023-02-27	11.100	11.230	11.030	11.080	11.039	1,451,400
2023-02-24	11.250	11.310	11.070	11.110	11.069	4,665,880
2023-02-23	11.220	11.360	11.180	11.210	11.169	1,841,098
2023-02-22	11.230	11.230	11.060	11.180	11.139	1,761,140
2023-02-21	11.360	11.380	11.130	11.210	11.169	1,578,750
2023-02-20	11.170	11.230	11.030	11.210	11.169	1,344,318
2023-02-17	11.200	11.390	11.110	11.110	11.069	1,643,020
2023-02-16	11.490	11.490	11.030	11.100	11.059	2,750,410
2023-02-15	11.460	11.560	11.400	11.420	11.378	2,130,450
2023-02-14	11.300	11.450	11.260	11.450	11.408	2,523,810
2023-02-13	11.230	11.320	11.200	11.250	11.208	1,395,400
2023-02-10	11.360	11.380	11.200	11.230	11.188	1,811,060
2023-02-09	11.240	11.360	11.190	11.350	11.308	2,447,900
2023-02-08	11.260	11.280	11.120	11.230	11.188	1,383,260
2023-02-07	11.150	11.300	11.100	11.210	11.169	1,466,000
2023-02-06	11.200	11.320	11.000	11.260	11.218	3,296,510
2023-02-03	11.140	11.200	10.990	11.110	11.069	1,628,170

← NewerPage 15 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.