Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.570	9.590	9.460	9.540	9.540	3,514,300
2025-10-21	9.470	9.560	9.420	9.550	9.550	4,195,280
2025-10-20	9.220	9.490	9.220	9.470	9.470	6,342,050
2025-10-17	9.610	9.650	9.170	9.200	9.200	7,803,690
2025-10-16	9.690	9.800	9.610	9.650	9.650	5,811,300
2025-10-15	9.410	9.740	9.410	9.700	9.700	7,582,770
2025-10-14	9.480	9.600	9.410	9.450	9.450	4,958,640
2025-10-13	9.270	9.490	9.030	9.490	9.490	5,552,200
2025-10-10	9.400	9.510	9.230	9.500	9.500	6,439,480
2025-10-09	9.270	9.410	9.270	9.350	9.350	4,110,900
2025-09-30	9.350	9.380	9.280	9.280	9.280	2,919,700
2025-09-29	9.230	9.380	9.100	9.350	9.350	3,949,800
2025-09-26	9.220	9.340	9.150	9.220	9.220	3,768,700
2025-09-25	9.340	9.450	9.210	9.220	9.220	4,827,550
2025-09-24	9.260	9.390	9.150	9.390	9.390	3,794,270
2025-09-23	9.410	9.430	9.100	9.270	9.270	5,651,350
2025-09-22	9.520	9.560	9.350	9.410	9.410	4,312,330
2025-09-19	9.520	9.610	9.420	9.550	9.550	3,872,870
2025-09-18	9.730	9.770	9.420	9.510	9.510	6,403,500
2025-09-17	9.800	9.880	9.690	9.730	9.730	5,481,480
2025-09-16	9.700	9.810	9.600	9.770	9.770	4,384,780
2025-09-15	9.810	9.880	9.690	9.700	9.700	5,025,720
2025-09-12	9.910	9.940	9.760	9.800	9.800	4,964,013
2025-09-11	9.860	9.900	9.770	9.880	9.880	6,191,123
2025-09-10	9.860	9.920	9.810	9.850	9.850	5,122,404
2025-09-09	9.920	9.970	9.800	9.850	9.850	5,779,330
2025-09-08	9.740	9.930	9.710	9.920	9.920	8,113,200
2025-09-05	9.570	9.750	9.500	9.730	9.730	6,142,630
2025-09-04	9.290	9.640	9.290	9.550	9.550	8,680,370
2025-09-03	9.560	9.640	9.240	9.270	9.270	6,101,700
2025-09-02	9.850	9.860	9.330	9.550	9.550	10,564,540
2025-09-01	9.670	9.850	9.590	9.840	9.840	7,777,600
2025-08-29	9.720	9.720	9.600	9.630	9.630	5,545,740
2025-08-28	9.690	9.840	9.310	9.700	9.700	10,019,580
2025-08-27	9.970	10.100	9.620	9.690	9.690	12,670,800
2025-08-26	9.990	10.240	9.920	10.030	10.030	17,070,850
2025-08-25	10.060	10.080	9.830	10.000	10.000	11,333,450
2025-08-22	9.950	9.990	9.820	9.940	9.940	7,607,800
2025-08-21	10.040	10.040	9.930	9.950	9.950	8,422,320
2025-08-20	9.960	10.030	9.820	9.990	9.990	8,891,300
2025-08-19	9.880	9.950	9.820	9.920	9.920	9,566,100
2025-08-18	9.740	9.950	9.730	9.850	9.850	9,014,700
2025-08-15	9.560	9.780	9.530	9.740	9.740	6,512,298
2025-08-14	9.800	9.820	9.590	9.590	9.590	7,130,100
2025-08-13	9.870	9.910	9.760	9.790	9.790	9,571,300
2025-08-12	9.930	10.030	9.840	9.850	9.850	9,827,480
2025-08-11	9.830	10.050	9.830	9.930	9.930	8,110,946
2025-08-08	9.900	9.920	9.750	9.810	9.810	8,151,100
2025-08-07	9.840	9.970	9.720	9.920	9.920	12,302,800
2025-08-06	9.680	9.860	9.620	9.810	9.810	10,513,380
2025-08-05	9.610	9.690	9.550	9.680	9.680	6,681,240
2025-08-04	9.410	9.610	9.390	9.600	9.600	5,962,590
2025-08-01	9.420	9.490	9.400	9.470	9.470	4,407,460
2025-07-31	9.520	9.610	9.380	9.410	9.410	6,717,640
2025-07-30	9.680	9.680	9.530	9.580	9.580	6,429,240
2025-07-29	9.710	9.710	9.550	9.680	9.680	8,255,840
2025-07-28	9.650	9.770	9.650	9.730	9.730	6,704,320
2025-07-25	9.900	9.910	9.640	9.710	9.710	12,522,600
2025-07-24	9.810	10.010	9.680	9.930	9.930	16,365,526
2025-07-23	10.200	10.210	9.850	9.870	9.870	23,580,173

← NewerPage 5 of 21 · 1,216 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.