Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.930	11.420	10.810	11.380	11.380	8,630,520
2026-04-17	11.170	11.290	10.990	11.010	11.010	6,112,140
2026-04-16	11.060	11.320	10.900	11.170	11.170	8,453,470
2026-04-15	11.080	11.530	11.010	11.140	11.140	10,243,610
2026-04-14	10.630	11.150	10.390	11.080	11.080	11,401,600
2026-04-13	10.580	10.660	10.350	10.590	10.590	3,804,400
2026-04-10	10.490	10.750	10.490	10.620	10.620	4,584,800
2026-04-09	10.590	10.590	10.350	10.500	10.500	4,712,600
2026-04-08	10.340	10.660	10.330	10.640	10.640	5,331,000
2026-04-07	10.130	10.260	10.030	10.180	10.180	4,648,200
2026-04-03	10.450	10.540	10.110	10.120	10.120	6,708,700
2026-04-02	10.840	11.000	10.330	10.450	10.450	7,853,310
2026-04-01	10.860	11.070	10.650	10.820	10.820	6,590,617
2026-03-31	10.760	11.030	10.630	10.660	10.660	9,412,550
2026-03-30	11.030	11.150	10.360	10.810	10.810	12,876,450
2026-03-27	10.800	11.340	10.750	11.220	11.220	8,126,600
2026-03-26	11.190	11.310	10.940	11.010	11.010	7,485,170
2026-03-25	11.500	11.600	11.220	11.310	11.310	13,636,300
2026-03-24	10.590	11.410	10.590	11.160	11.160	21,130,290
2026-03-23	10.900	11.170	10.260	10.370	10.370	12,725,200
2026-03-20	11.480	11.730	11.060	11.080	11.080	10,763,600
2026-03-19	11.070	11.730	11.030	11.500	11.500	18,266,750
2026-03-18	10.810	11.400	10.660	11.320	11.320	14,002,882
2026-03-17	10.990	11.160	10.810	10.840	10.840	8,416,490
2026-03-16	11.250	11.310	10.910	11.010	11.010	10,175,920
2026-03-13	11.580	11.610	11.260	11.310	11.310	11,765,480
2026-03-12	11.790	11.820	11.450	11.580	11.580	12,846,460
2026-03-11	12.030	12.030	11.760	11.830	11.830	14,039,040
2026-03-10	12.020	12.250	11.920	11.970	11.970	16,472,280
2026-03-09	11.700	12.100	11.660	11.960	11.960	17,869,210
2026-03-06	11.890	12.170	11.800	11.950	11.950	18,077,803
2026-03-05	12.000	12.150	11.790	11.930	11.930	32,714,110
2026-03-04	10.880	12.010	10.770	11.810	11.810	31,321,528
2026-03-03	11.340	11.550	10.880	10.920	10.920	12,395,900
2026-03-02	11.580	11.750	11.250	11.450	11.450	11,843,130
2026-02-27	11.480	11.750	11.380	11.740	11.740	13,650,330
2026-02-26	11.320	11.530	11.230	11.530	11.530	9,410,940
2026-02-25	11.440	11.440	11.210	11.320	11.320	7,274,940
2026-02-24	10.900	11.320	10.900	11.280	11.280	13,551,120
2026-02-13	11.060	11.120	10.790	10.830	10.830	9,671,580
2026-02-12	10.950	11.290	10.780	11.150	11.150	12,530,100
2026-02-11	11.110	11.350	10.970	10.970	10.970	8,835,800
2026-02-10	11.270	11.270	11.000	11.100	11.100	11,599,740
2026-02-09	11.230	11.470	11.100	11.280	11.280	25,234,560
2026-02-06	10.800	11.910	10.710	11.180	11.180	29,665,070
2026-02-05	11.280	11.390	10.830	10.830	10.830	10,874,200
2026-02-04	10.920	11.660	10.910	11.370	11.370	18,054,800
2026-02-03	10.820	10.980	10.700	10.970	10.970	6,015,540
2026-02-02	11.110	11.110	10.800	10.870	10.870	7,808,300
2026-01-30	10.970	11.250	10.860	11.000	11.000	7,238,700
2026-01-29	10.920	11.160	10.760	11.080	11.080	8,970,950
2026-01-28	10.740	11.130	10.610	10.920	10.920	9,650,420
2026-01-27	11.090	11.150	10.600	10.760	10.760	9,804,260
2026-01-26	11.190	11.320	11.040	11.180	11.180	8,258,160
2026-01-23	11.230	11.410	11.210	11.280	11.280	8,063,220
2026-01-22	11.210	11.350	11.100	11.250	11.250	7,012,840
2026-01-21	11.210	11.360	10.990	11.320	11.320	9,174,000
2026-01-20	11.530	11.540	11.300	11.390	11.390	11,182,110
2026-01-19	10.990	11.530	10.940	11.510	11.510	19,212,890
2026-01-16	11.260	11.380	10.910	10.990	10.990	16,755,520

← NewerPage 3 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.