Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.350	12.590	12.040	12.040	11.995	25,143,120
2022-08-01	12.960	13.380	12.210	13.380	13.330	46,104,234
2022-07-29	11.050	12.160	11.050	12.160	12.115	12,444,261
2022-07-28	11.030	11.280	10.960	11.050	11.009	2,695,490
2022-07-27	10.640	11.080	10.640	11.030	10.989	3,170,597
2022-07-26	10.700	10.750	10.520	10.740	10.700	1,653,190
2022-07-25	11.000	11.010	10.680	10.700	10.660	2,881,220
2022-07-22	10.980	11.070	10.780	10.950	10.909	2,124,940
2022-07-21	10.930	11.070	10.870	10.960	10.919	2,295,600
2022-07-20	10.950	11.100	10.860	10.940	10.900	2,967,990
2022-07-19	11.120	11.240	10.970	11.000	10.959	2,587,280
2022-07-18	10.740	11.170	10.700	11.110	11.069	3,626,870
2022-07-15	11.150	11.150	10.720	10.740	10.700	2,674,500
2022-07-14	10.830	11.040	10.760	10.940	10.900	2,608,320
2022-07-13	10.510	10.940	10.460	10.840	10.800	3,284,130
2022-07-12	10.710	10.850	10.430	10.450	10.411	2,536,530
2022-07-11	10.790	10.900	10.610	10.690	10.650	2,713,640
2022-07-08	11.000	11.190	10.790	10.790	10.750	3,023,780
2022-07-07	10.870	11.110	10.810	11.000	10.959	2,906,020
2022-07-06	11.070	11.150	10.810	10.890	10.850	2,861,500
2022-07-05	11.090	11.210	10.890	11.100	11.059	3,875,200
2022-07-04	11.070	11.170	10.930	11.090	11.049	3,375,570
2022-07-01	11.030	11.230	10.920	11.100	11.059	3,211,070
2022-06-30	11.150	11.270	11.010	11.030	10.989	4,208,480
2022-06-29	11.530	11.530	11.010	11.010	10.969	6,087,940
2022-06-28	11.530	11.680	11.440	11.510	11.467	4,569,744
2022-06-27	11.580	11.670	11.350	11.600	11.557	4,755,600
2022-06-24	11.460	11.880	11.410	11.590	11.547	7,066,650
2022-06-23	11.520	11.640	11.180	11.480	11.438	4,754,000
2022-06-22	11.220	11.700	11.080	11.490	11.447	8,541,760
2022-06-21	11.260	11.360	10.970	11.220	11.178	4,290,290
2022-06-20	11.160	11.450	11.080	11.230	11.188	5,267,680
2022-06-17	10.890	11.390	10.850	11.150	11.109	5,022,352
2022-06-16	11.060	11.180	10.910	10.930	10.890	3,644,032
2022-06-15	11.390	11.400	11.040	11.060	11.019	5,812,620
2022-06-14	11.270	11.420	10.840	11.390	11.348	5,163,610
2022-06-13	11.160	11.330	10.960	11.270	11.228	3,764,330
2022-06-10	11.000	11.380	10.780	11.300	11.198	4,610,110
2022-06-09	11.240	11.260	10.880	11.000	10.901	4,158,730
2022-06-08	11.230	11.420	10.900	11.270	11.169	5,927,450
2022-06-07	11.500	11.700	11.190	11.270	11.169	6,061,870
2022-06-06	11.420	11.800	11.350	11.570	11.466	7,792,955
2022-06-02	11.090	11.500	11.090	11.450	11.347	7,389,100
2022-06-01	11.160	11.260	11.000	11.200	11.099	5,605,810
2022-05-31	11.070	11.190	10.960	11.120	11.020	5,117,412
2022-05-30	10.920	11.140	10.650	11.050	10.951	4,527,090
2022-05-27	10.930	10.990	10.700	10.880	10.782	4,181,700
2022-05-26	11.050	11.280	10.900	10.950	10.852	5,672,080
2022-05-25	10.740	11.140	10.630	11.090	10.990	5,725,060
2022-05-24	11.120	11.200	10.670	10.730	10.634	8,131,584
2022-05-23	11.000	11.350	11.000	11.120	11.020	10,215,860
2022-05-20	10.700	10.900	10.550	10.830	10.733	7,932,950
2022-05-19	10.220	10.740	10.100	10.690	10.594	8,716,036
2022-05-18	10.100	10.490	9.990	10.360	10.267	6,816,110
2022-05-17	10.220	10.270	9.930	10.020	9.930	3,029,940
2022-05-16	10.200	10.430	10.110	10.220	10.128	3,687,940
2022-05-13	10.110	10.180	9.980	10.120	10.029	2,321,580
2022-05-12	10.010	10.350	9.900	10.060	9.970	5,072,650
2022-05-11	10.490	10.530	10.000	10.010	9.920	5,188,170
2022-05-10	10.110	10.360	10.040	10.340	10.247	3,665,480

← NewerPage 18 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.