Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.110	11.110	10.860	10.970	10.929	2,231,400
2022-11-01	10.740	11.000	10.630	10.990	10.949	2,711,280
2022-10-31	10.780	10.780	10.490	10.600	10.561	2,175,940
2022-10-28	11.040	11.100	10.540	10.580	10.541	2,617,800
2022-10-27	11.160	11.300	11.000	11.040	10.999	2,383,200
2022-10-26	11.130	11.270	11.010	11.190	11.149	2,451,840
2022-10-25	11.130	11.130	10.800	11.090	11.049	2,594,050
2022-10-24	11.340	11.460	10.990	11.060	11.019	2,908,040
2022-10-21	11.290	11.330	11.110	11.190	11.149	1,897,610
2022-10-20	11.210	11.270	10.900	11.110	11.069	3,048,590
2022-10-19	11.260	11.420	11.130	11.160	11.119	2,262,840
2022-10-18	11.110	11.470	11.110	11.330	11.288	3,278,620
2022-10-17	11.110	11.320	11.110	11.200	11.159	3,112,100
2022-10-14	11.250	11.440	11.200	11.310	11.268	2,899,440
2022-10-13	10.810	11.520	10.810	11.320	11.278	4,320,650
2022-10-12	10.600	11.020	10.430	10.980	10.939	2,896,540
2022-10-11	10.260	10.550	10.200	10.530	10.491	1,743,830
2022-10-10	10.540	10.650	10.260	10.260	10.222	2,050,910
2022-09-30	10.570	10.660	10.410	10.540	10.501	1,521,120
2022-09-29	10.610	10.740	10.420	10.460	10.421	1,874,300
2022-09-28	11.100	11.100	10.510	10.530	10.491	2,489,400
2022-09-27	10.790	11.080	10.760	11.010	10.969	2,261,380
2022-09-26	10.860	11.100	10.750	10.790	10.750	2,015,790
2022-09-23	11.250	11.300	10.960	10.960	10.919	2,849,840
2022-09-22	10.930	11.400	10.860	11.250	11.208	3,763,230
2022-09-21	11.000	11.070	10.780	11.000	10.959	1,612,980
2022-09-20	10.920	11.080	10.900	10.980	10.939	1,780,080
2022-09-19	10.960	11.100	10.740	10.790	10.750	2,476,970
2022-09-16	11.000	11.250	10.990	11.030	10.989	2,525,000
2022-09-15	11.750	11.770	11.080	11.180	11.139	4,785,800
2022-09-14	11.610	11.660	11.400	11.620	11.577	2,332,650
2022-09-13	11.750	11.810	11.560	11.740	11.697	2,148,470
2022-09-09	11.900	11.920	11.580	11.680	11.637	2,784,300
2022-09-08	12.070	12.190	11.840	11.870	11.826	3,596,790
2022-09-07	11.970	12.100	11.930	12.050	12.005	3,159,512
2022-09-06	11.800	12.040	11.690	12.030	11.985	4,106,370
2022-09-05	11.790	12.050	11.750	11.790	11.746	4,085,320
2022-09-02	11.520	11.830	11.490	11.740	11.697	3,018,040
2022-09-01	11.670	11.940	11.420	11.630	11.587	4,151,480
2022-08-31	11.990	12.210	11.620	11.660	11.617	6,499,980
2022-08-30	12.180	12.400	11.930	12.020	11.976	5,070,160
2022-08-29	11.990	12.280	11.660	12.240	12.195	4,454,603
2022-08-26	12.180	12.310	11.950	12.070	12.025	4,816,960
2022-08-25	12.330	12.430	11.830	12.100	12.055	9,404,952
2022-08-24	13.400	13.460	12.230	12.460	12.414	13,126,700
2022-08-23	13.020	13.440	12.870	13.360	13.311	10,732,430
2022-08-22	13.270	13.660	13.010	13.080	13.032	10,853,510
2022-08-19	13.700	13.860	13.130	13.290	13.241	13,743,680
2022-08-18	14.050	14.100	13.580	13.750	13.699	15,522,990
2022-08-17	14.220	14.600	13.850	13.860	13.809	33,194,872
2022-08-16	12.800	14.220	12.750	14.220	14.167	21,758,102
2022-08-15	12.710	12.960	12.310	12.930	12.882	10,207,828
2022-08-12	13.290	13.330	12.820	12.910	12.862	15,881,980
2022-08-11	13.300	13.990	13.000	13.620	13.570	20,705,153
2022-08-10	12.840	13.850	12.650	13.470	13.420	24,863,714
2022-08-09	12.960	13.220	12.610	12.970	12.922	16,772,794
2022-08-08	12.470	13.500	12.470	12.900	12.852	22,552,646
2022-08-05	13.000	13.990	12.500	12.610	12.563	33,620,321
2022-08-04	11.750	12.750	11.730	12.750	12.703	23,426,639
2022-08-03	11.690	12.180	11.450	11.590	11.547	18,722,616

← NewerPage 17 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.