Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.050	10.300	9.940	10.130	10.039	3,221,100
2022-05-06	9.760	10.160	9.720	9.970	9.880	3,638,780
2022-05-05	9.390	10.490	9.390	10.020	9.930	6,565,040
2022-04-29	9.210	9.610	9.110	9.550	9.464	4,460,490
2022-04-28	9.770	9.770	9.260	9.390	9.306	4,133,500
2022-04-27	9.300	9.870	8.710	9.870	9.781	7,727,110
2022-04-26	10.590	10.690	9.580	9.580	9.494	10,283,848
2022-04-25	10.860	10.950	10.580	10.640	10.544	9,103,873
2022-04-22	10.580	10.990	10.480	10.990	10.891	11,351,280
2022-04-21	10.580	10.840	10.400	10.600	10.505	7,626,780
2022-04-20	10.570	10.990	10.570	10.800	10.703	8,577,880
2022-04-19	10.530	10.790	10.480	10.610	10.515	3,578,740
2022-04-18	10.250	10.550	10.250	10.490	10.396	3,484,340
2022-04-15	10.670	10.670	10.270	10.280	10.188	6,487,840
2022-04-14	10.410	10.820	10.410	10.700	10.604	6,820,900
2022-04-13	10.660	10.790	10.410	10.410	10.316	6,751,899
2022-04-12	10.420	10.720	10.140	10.690	10.594	8,098,940
2022-04-11	10.430	10.800	10.300	10.420	10.326	9,868,045
2022-04-08	10.080	10.530	10.080	10.470	10.376	9,500,926
2022-04-07	10.050	10.350	9.960	10.160	10.069	6,873,760
2022-04-06	9.870	10.070	9.860	10.050	9.960	3,206,910
2022-04-01	10.040	10.040	9.880	9.950	9.861	3,555,520
2022-03-31	9.800	10.200	9.760	10.070	9.979	6,797,590
2022-03-30	9.870	10.090	9.800	9.900	9.811	3,928,651
2022-03-29	10.000	10.110	9.730	9.790	9.702	4,529,600
2022-03-28	9.900	10.100	9.680	9.950	9.861	3,981,580
2022-03-25	10.080	10.130	9.920	9.960	9.870	5,820,900
2022-03-24	10.360	10.470	10.000	10.080	9.989	8,323,946
2022-03-23	10.330	10.680	10.210	10.480	10.386	12,900,838
2022-03-22	10.080	10.150	9.900	10.070	9.979	4,855,330
2022-03-21	10.060	10.200	9.910	10.060	9.970	5,859,281
2022-03-18	9.890	10.230	9.860	10.070	9.979	5,991,367
2022-03-17	9.960	10.150	9.890	9.980	9.890	9,219,021
2022-03-16	9.660	10.030	9.260	9.980	9.890	11,137,010
2022-03-15	10.210	10.250	9.500	9.570	9.484	12,014,540
2022-03-14	10.400	10.650	10.300	10.350	10.257	7,343,370
2022-03-11	10.850	10.850	10.410	10.630	10.534	11,021,290
2022-03-10	11.300	11.300	10.900	10.990	10.891	14,474,371
2022-03-09	10.710	11.100	10.390	11.100	11.000	14,521,101
2022-03-08	11.110	11.160	10.590	10.760	10.663	13,268,842
2022-03-07	11.130	11.300	10.900	11.230	11.129	16,497,290
2022-03-04	11.610	11.790	11.000	11.140	11.040	24,440,119
2022-03-03	12.060	12.450	11.710	11.790	11.684	37,534,601
2022-03-02	11.700	12.420	11.500	12.420	12.308	45,300,244
2022-03-01	10.180	11.290	10.140	11.290	11.189	21,271,529
2022-02-28	10.670	10.810	10.010	10.260	10.168	10,705,600
2022-02-25	10.910	11.280	10.660	10.820	10.723	12,986,940
2022-02-24	10.910	11.430	10.560	11.010	10.911	19,460,020
2022-02-23	10.640	10.830	10.560	10.800	10.703	8,638,170
2022-02-22	10.660	10.860	10.390	10.540	10.445	8,750,280
2022-02-21	10.490	10.830	10.360	10.800	10.703	9,982,219
2022-02-18	10.320	10.640	10.280	10.520	10.425	8,482,350
2022-02-17	10.720	10.890	10.410	10.470	10.376	12,465,192
2022-02-16	10.960	11.150	10.800	10.840	10.743	13,358,689
2022-02-15	10.890	11.330	10.710	11.180	11.079	19,457,702
2022-02-14	11.000	11.340	10.820	10.830	10.733	19,649,139
2022-02-11	11.930	12.440	11.080	11.470	11.367	40,547,470
2022-02-10	10.360	11.470	10.150	11.470	11.367	23,916,478
2022-02-09	10.420	10.590	10.300	10.430	10.336	11,274,061
2022-02-08	10.400	10.780	10.280	10.670	10.574	16,991,215

← NewerPage 19 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.