Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.240	10.280	9.770	9.830	9.830	9,296,640
2026-07-16	10.250	10.280	9.930	10.150	10.150	5,229,540
2026-07-15	10.320	10.580	9.970	10.160	10.160	11,820,640
2026-07-14	8.880	10.000	8.880	10.000	10.000	9,637,444
2026-07-13	9.330	9.330	9.020	9.090	9.090	3,214,100
2026-07-10	9.290	9.450	9.080	9.350	9.350	3,712,500
2026-07-09	9.430	9.430	8.980	9.260	9.260	2,812,000
2026-07-08	9.400	9.570	9.090	9.330	9.330	3,674,500
2026-07-07	9.620	9.660	9.250	9.350	9.350	4,129,240
2026-07-06	9.800	10.050	9.610	9.660	9.660	4,593,800
2026-07-03	9.600	9.990	9.590	9.860	9.860	6,581,810
2026-07-02	9.520	9.820	9.440	9.600	9.600	7,223,110
2026-07-01	9.810	9.850	9.310	9.440	9.440	10,247,082
2026-06-30	8.580	9.420	8.410	9.420	9.420	8,642,820
2026-06-29	8.520	8.560	8.150	8.560	8.560	3,645,800
2026-06-26	8.630	8.740	8.440	8.450	8.450	3,392,300
2026-06-25	9.060	9.060	8.700	8.760	8.760	3,738,500
2026-06-24	9.330	9.440	8.960	9.060	9.060	4,266,125
2026-06-23	9.300	9.490	9.240	9.340	9.340	3,850,800
2026-06-22	9.330	9.380	8.910	9.360	9.360	5,412,150
2026-06-18	9.530	9.530	9.260	9.390	9.390	3,590,880
2026-06-17	9.830	9.840	9.440	9.530	9.530	4,600,300
2026-06-16	9.730	10.150	9.530	9.820	9.820	5,934,040
2026-06-15	9.490	9.700	9.330	9.700	9.700	5,218,540
2026-06-12	9.430	9.430	9.100	9.250	9.250	2,893,400
2026-06-11	9.350	9.410	9.090	9.240	9.240	3,416,640
2026-06-10	9.380	9.410	9.110	9.410	9.410	3,870,300
2026-06-09	9.600	9.700	9.410	9.460	9.460	3,251,520
2026-06-08	9.630	9.850	9.330	9.570	9.570	4,550,032
2026-06-05	9.930	10.070	9.620	9.830	9.830	5,130,029
2026-06-04	9.900	9.950	9.620	9.830	9.830	4,426,000
2026-06-03	10.190	10.200	9.830	9.970	9.970	5,686,100
2026-06-02	10.620	10.700	10.040	10.280	10.280	6,082,634
2026-06-01	10.400	10.700	10.270	10.610	10.610	5,124,790
2026-05-29	11.080	11.080	10.370	10.400	10.400	9,116,100
2026-05-28	11.060	11.450	10.800	11.080	11.080	8,195,435
2026-05-27	11.040	11.200	10.810	11.120	11.120	7,524,510
2026-05-26	11.270	11.350	10.860	11.050	11.050	6,316,500
2026-05-25	11.230	11.490	11.160	11.300	11.300	7,198,370
2026-05-22	10.710	11.250	10.510	11.140	11.140	7,719,348
2026-05-21	11.170	11.230	10.590	10.610	10.549	8,102,210
2026-05-20	11.500	11.500	11.000	11.160	11.096	6,169,813
2026-05-19	11.270	11.530	11.060	11.500	11.434	6,153,170
2026-05-18	11.170	11.370	11.110	11.320	11.255	4,771,700
2026-05-15	11.300	11.600	11.210	11.350	11.350	6,688,280
2026-05-14	11.800	11.900	11.530	11.620	11.620	8,557,640
2026-05-13	11.610	11.970	11.470	11.810	11.810	12,549,410
2026-05-12	11.390	11.680	11.300	11.640	11.640	11,692,300
2026-05-11	11.500	11.600	11.280	11.390	11.390	7,104,680
2026-05-08	11.300	11.420	11.060	11.400	11.400	6,925,540
2026-05-07	11.270	11.470	11.200	11.320	11.320	7,513,477
2026-05-06	11.040	11.220	11.030	11.180	11.180	5,640,070
2026-04-30	11.000	11.250	10.980	11.030	11.030	5,482,280
2026-04-29	11.080	11.230	11.040	11.100	11.100	5,330,640
2026-04-28	11.220	11.340	11.030	11.150	11.150	5,170,200
2026-04-27	11.480	11.480	11.060	11.300	11.300	6,462,900
2026-04-24	11.060	11.500	10.900	11.380	11.380	9,014,720
2026-04-23	11.260	11.370	11.020	11.100	11.100	5,291,664
2026-04-22	11.340	11.420	11.250	11.280	11.280	4,581,380
2026-04-21	11.330	11.390	11.160	11.340	11.340	6,411,000

← NewerPage 2 of 5 · 242 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.