Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.230	11.310	11.100	11.140	11.099	1,788,200
2023-02-01	11.050	11.280	11.030	11.230	11.188	1,688,360
2023-01-31	11.000	11.200	10.860	11.170	11.129	2,539,417
2023-01-30	10.830	11.100	10.820	10.980	10.939	1,862,337
2023-01-20	10.660	10.850	10.640	10.830	10.790	1,402,400
2023-01-19	10.780	10.800	10.610	10.660	10.621	1,622,530
2023-01-18	10.590	10.800	10.590	10.750	10.710	1,358,700
2023-01-17	10.670	10.750	10.600	10.640	10.601	1,285,440
2023-01-16	10.730	10.840	10.630	10.740	10.700	2,695,940
2023-01-13	10.960	10.990	10.680	10.730	10.690	2,465,470
2023-01-12	10.860	10.940	10.750	10.880	10.840	1,723,900
2023-01-11	10.780	10.950	10.650	10.770	10.730	4,283,010
2023-01-10	10.710	10.820	10.580	10.770	10.730	2,246,220
2023-01-09	10.620	11.040	10.530	10.750	10.710	3,814,400
2023-01-06	10.480	10.690	10.450	10.520	10.481	1,751,070
2023-01-05	10.530	10.530	10.410	10.480	10.441	1,283,770
2023-01-04	10.510	10.530	10.300	10.460	10.421	2,158,750
2023-01-03	10.240	10.530	10.200	10.500	10.461	2,110,818
2022-12-30	10.200	10.370	10.170	10.300	10.262	2,679,618
2022-12-29	10.240	10.340	10.200	10.260	10.222	1,051,900
2022-12-28	10.420	10.520	10.300	10.320	10.282	1,720,000
2022-12-27	10.470	10.590	10.400	10.480	10.441	1,628,515
2022-12-26	10.390	10.520	10.320	10.480	10.441	2,204,910
2022-12-23	11.250	11.260	10.210	10.380	10.342	6,286,780
2022-12-22	11.060	11.300	11.000	11.280	11.238	3,127,510
2022-12-21	11.150	11.240	11.000	11.070	11.029	2,114,430
2022-12-20	11.000	11.220	10.930	11.140	11.099	1,730,800
2022-12-19	11.180	11.550	10.970	11.010	10.969	2,486,900
2022-12-16	11.340	11.340	11.120	11.180	11.139	1,990,550
2022-12-15	11.250	11.350	11.110	11.350	11.308	2,290,600
2022-12-14	11.500	11.500	11.180	11.250	11.208	3,335,300
2022-12-13	11.670	11.720	11.350	11.450	11.408	3,567,660
2022-12-12	11.620	11.690	11.500	11.660	11.617	3,097,380
2022-12-09	11.630	11.650	11.460	11.590	11.547	3,363,740
2022-12-08	11.840	11.840	11.510	11.550	11.507	3,684,610
2022-12-07	11.750	11.900	11.650	11.780	11.736	5,140,900
2022-12-06	11.750	11.910	11.650	11.730	11.687	6,040,708
2022-12-05	11.970	11.970	11.510	11.840	11.796	14,379,490
2022-12-02	11.000	12.000	10.980	12.000	11.956	15,162,303
2022-12-01	10.780	10.930	10.700	10.910	10.870	2,532,980
2022-11-30	10.900	10.940	10.710	10.730	10.690	2,787,380
2022-11-29	10.760	10.970	10.760	10.900	10.860	1,821,703
2022-11-28	10.940	10.940	10.730	10.800	10.760	2,024,100
2022-11-25	11.110	11.120	10.920	10.930	10.890	2,527,940
2022-11-24	11.110	11.400	11.010	11.180	11.139	3,580,573
2022-11-23	11.200	11.240	10.800	11.040	10.999	5,312,100
2022-11-22	11.050	11.850	10.960	11.350	11.308	9,547,703
2022-11-21	10.930	11.220	10.820	11.130	11.089	4,476,820
2022-11-18	10.760	11.000	10.700	10.910	10.870	3,283,060
2022-11-17	10.780	10.780	10.610	10.760	10.720	1,796,500
2022-11-16	10.800	10.910	10.760	10.780	10.740	1,914,110
2022-11-15	10.680	10.770	10.660	10.770	10.730	1,757,780
2022-11-14	10.740	10.810	10.530	10.700	10.660	2,951,490
2022-11-11	10.900	11.190	10.700	10.740	10.700	3,417,520
2022-11-10	10.910	11.060	10.800	10.820	10.780	3,432,200
2022-11-09	11.270	11.300	11.100	11.170	11.129	1,909,280
2022-11-08	11.150	11.350	11.090	11.270	11.228	2,392,400
2022-11-07	11.150	11.220	11.060	11.150	11.109	2,850,270
2022-11-04	11.020	11.180	11.010	11.150	11.109	2,032,930
2022-11-03	10.860	11.090	10.850	11.030	10.989	1,619,670

← NewerPage 16 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.