Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.950	10.700	9.900	10.580	10.485	20,425,701
2022-01-28	8.810	10.140	8.810	9.980	9.890	21,927,470
2022-01-27	11.000	11.000	9.700	9.790	9.702	28,038,305
2022-01-26	9.190	10.140	9.190	10.140	10.049	8,603,868
2022-01-25	9.640	9.890	9.220	9.220	9.137	6,291,300
2022-01-24	9.480	10.180	9.230	9.720	9.633	7,169,780
2022-01-21	9.280	9.600	9.090	9.480	9.395	4,455,530
2022-01-20	9.880	9.960	9.300	9.350	9.266	6,610,513
2022-01-19	9.750	10.050	9.720	9.820	9.732	7,132,253
2022-01-18	9.820	10.060	9.630	9.990	9.900	9,549,424
2022-01-17	9.930	10.050	9.770	9.830	9.742	5,870,090
2022-01-14	10.090	10.250	9.830	9.930	9.841	9,401,024
2022-01-13	10.060	10.380	9.750	10.190	10.098	18,351,673
2022-01-12	9.390	10.100	9.390	10.100	10.009	17,395,290
2022-01-11	9.040	9.270	8.900	9.180	9.097	2,648,920
2022-01-10	9.050	9.110	8.920	9.100	9.018	1,951,330
2022-01-07	9.230	9.230	8.980	9.010	8.929	2,824,560
2022-01-06	9.060	9.250	9.000	9.180	9.097	2,581,100
2022-01-05	9.390	9.450	9.020	9.070	8.988	3,914,183
2022-01-04	9.270	9.430	9.220	9.390	9.306	3,110,110
2021-12-31	9.200	9.340	9.170	9.270	9.187	2,661,440
2021-12-30	9.210	9.290	9.180	9.210	9.127	1,913,390
2021-12-29	9.350	9.380	9.140	9.160	9.078	2,953,890
2021-12-28	9.250	9.370	9.170	9.350	9.266	2,813,890
2021-12-27	9.250	9.340	9.140	9.240	9.157	3,128,050
2021-12-24	9.630	9.730	9.230	9.250	9.167	5,642,000
2021-12-23	9.810	9.920	9.600	9.680	9.593	5,635,023
2021-12-22	10.200	10.230	9.720	9.810	9.722	8,471,370
2021-12-21	10.350	10.400	9.770	10.290	10.198	13,090,200
2021-12-20	10.190	10.440	10.010	10.240	10.148	14,878,933
2021-12-17	10.220	10.420	9.950	9.980	9.890	14,858,828
2021-12-16	9.900	10.630	9.800	10.200	10.108	22,301,100
2021-12-15	9.750	9.950	9.510	9.660	9.573	10,865,740
2021-12-14	9.230	9.960	9.220	9.680	9.593	14,359,091
2021-12-13	8.770	9.640	8.720	9.420	9.335	11,627,621
2021-12-10	8.700	8.800	8.610	8.760	8.681	1,059,740
2021-12-09	8.670	8.770	8.670	8.710	8.632	1,302,820
2021-12-08	8.760	8.820	8.640	8.720	8.642	1,192,770
2021-12-07	8.820	8.900	8.620	8.680	8.602	1,606,500
2021-12-06	9.000	9.040	8.810	8.820	8.741	1,801,621
2021-12-03	9.000	9.110	8.960	9.000	8.919	1,441,380
2021-12-02	9.090	9.220	9.020	9.030	8.949	1,862,270
2021-12-01	9.130	9.180	8.990	9.170	9.088	2,439,220
2021-11-30	9.160	9.280	9.030	9.090	9.008	2,722,430
2021-11-29	8.810	9.200	8.650	9.160	9.078	4,135,190
2021-11-26	9.260	9.260	8.990	9.000	8.919	4,415,839
2021-11-25	8.850	9.450	8.700	9.300	9.216	7,304,528
2021-11-24	8.880	8.930	8.750	8.850	8.770	1,882,970
2021-11-23	8.960	8.990	8.880	8.880	8.800	1,482,280
2021-11-22	8.970	9.050	8.820	8.960	8.879	2,102,079
2021-11-19	8.780	9.000	8.730	8.930	8.850	2,396,930
2021-11-18	8.860	8.900	8.740	8.770	8.691	1,674,270
2021-11-17	8.430	8.860	8.430	8.850	8.770	2,802,408
2021-11-16	8.660	8.680	8.480	8.490	8.414	1,708,580
2021-11-15	8.640	8.650	8.500	8.610	8.533	1,453,560
2021-11-12	8.480	8.580	8.440	8.580	8.503	1,642,168
2021-11-11	8.360	8.510	8.320	8.480	8.404	1,595,170
2021-11-10	8.330	8.420	8.210	8.410	8.334	1,929,940
2021-11-09	8.380	8.440	8.280	8.340	8.265	1,616,170
2021-11-08	8.210	8.420	8.150	8.410	8.334	1,565,130

← NewerPage 20 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.