Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.640	10.950	10.510	10.760	10.760	10,836,500
2026-01-14	10.660	10.740	10.420	10.640	10.640	13,089,980
2026-01-13	10.750	10.890	10.540	10.650	10.650	13,126,610
2026-01-12	10.920	10.950	10.670	10.740	10.740	13,013,490
2026-01-09	10.940	10.980	10.710	10.890	10.890	13,452,006
2026-01-08	10.610	10.980	10.570	10.940	10.940	16,181,840
2026-01-07	10.670	10.880	10.610	10.710	10.710	11,261,900
2026-01-06	10.590	10.930	10.530	10.740	10.740	13,107,010
2026-01-05	10.530	10.720	10.460	10.550	10.550	10,686,800
2025-12-31	10.530	10.700	10.380	10.520	10.520	9,800,570
2025-12-30	10.660	10.710	10.480	10.530	10.530	14,573,130
2025-12-29	10.170	11.120	10.050	10.730	10.730	24,133,890
2025-12-26	10.460	10.460	10.150	10.170	10.170	8,819,500
2025-12-25	10.350	10.540	10.330	10.460	10.460	6,864,400
2025-12-24	10.400	10.500	10.210	10.380	10.380	8,096,400
2025-12-23	10.200	10.480	10.150	10.340	10.340	7,989,886
2025-12-22	10.310	10.430	10.200	10.250	10.250	6,697,300
2025-12-19	10.020	10.310	9.990	10.310	10.310	9,014,130
2025-12-18	10.110	10.180	9.970	10.010	10.010	5,615,330
2025-12-17	10.280	10.280	9.910	10.180	10.180	7,120,240
2025-12-16	10.450	10.540	10.220	10.230	10.230	8,526,759
2025-12-15	10.150	10.950	10.150	10.490	10.490	13,102,480
2025-12-12	9.870	10.300	9.870	10.240	10.240	8,068,759
2025-12-11	10.020	10.200	9.950	9.960	9.960	4,642,510
2025-12-10	10.140	10.150	9.980	10.060	10.060	5,145,759
2025-12-09	10.200	10.300	10.060	10.100	10.100	5,217,110
2025-12-08	10.210	10.370	10.110	10.270	10.270	7,690,880
2025-12-05	10.050	10.210	9.960	10.170	10.170	4,608,040
2025-12-04	10.130	10.190	9.940	10.040	10.040	4,747,730
2025-12-03	10.220	10.430	10.130	10.130	10.130	7,590,100
2025-12-02	10.170	10.240	10.070	10.220	10.220	7,742,599
2025-12-01	9.580	10.320	9.570	10.180	10.180	14,138,960
2025-11-28	9.470	9.640	9.370	9.580	9.580	4,164,640
2025-11-27	9.210	9.620	9.200	9.470	9.470	6,389,650
2025-11-26	9.450	9.510	9.160	9.210	9.210	5,812,800
2025-11-25	9.350	9.490	9.250	9.440	9.440	5,600,300
2025-11-24	9.190	9.360	9.150	9.300	9.300	5,555,000
2025-11-21	9.620	9.700	9.080	9.190	9.190	10,484,540
2025-11-20	9.970	10.020	9.680	9.740	9.740	6,458,800
2025-11-19	10.130	10.280	9.850	9.890	9.890	8,551,480
2025-11-18	10.500	10.500	10.100	10.180	10.180	9,165,770
2025-11-17	10.620	10.620	10.360	10.510	10.510	8,872,020
2025-11-14	10.510	10.740	10.510	10.620	10.620	9,826,370
2025-11-13	10.420	10.900	10.220	10.720	10.720	15,694,840
2025-11-12	10.570	10.630	10.400	10.410	10.410	13,097,060
2025-11-11	10.530	10.790	10.510	10.670	10.670	15,396,740
2025-11-10	10.470	10.770	10.390	10.530	10.530	19,042,550
2025-11-07	10.270	10.450	10.270	10.350	10.350	20,675,180
2025-11-06	10.490	10.550	10.270	10.300	10.300	34,241,330
2025-11-05	9.800	10.970	9.800	10.760	10.760	48,429,570
2025-11-04	9.380	10.340	9.380	9.970	9.970	30,964,276
2025-11-03	9.350	9.430	9.310	9.400	9.400	5,748,650
2025-10-31	9.370	9.540	9.330	9.350	9.350	9,262,620
2025-10-30	9.780	9.840	9.550	9.580	9.580	6,489,220
2025-10-29	9.680	9.840	9.630	9.770	9.770	8,589,910
2025-10-28	9.680	9.730	9.610	9.650	9.650	4,437,500
2025-10-27	9.760	9.760	9.550	9.680	9.680	5,569,730
2025-10-24	9.650	9.700	9.600	9.680	9.680	4,864,420
2025-10-23	9.530	9.650	9.380	9.620	9.620	5,021,570
2025-10-22	9.570	9.590	9.460	9.540	9.540	3,514,300

← NewerPage 4 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.