Qingdao Huijintong Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.810 | 10.380 | 9.650 | 10.290 | 10.290 | 37,196,150 |
| 2025-07-21 | 9.640 | 9.750 | 9.560 | 9.730 | 9.730 | 23,558,580 |
| 2025-07-18 | 9.380 | 9.550 | 9.300 | 9.460 | 9.460 | 16,503,800 |
| 2025-07-17 | 9.290 | 9.400 | 9.220 | 9.380 | 9.380 | 9,606,000 |
| 2025-07-16 | 9.200 | 9.290 | 9.170 | 9.280 | 9.280 | 6,330,180 |
| 2025-07-15 | 9.300 | 9.300 | 9.100 | 9.190 | 9.190 | 8,062,367 |
| 2025-07-14 | 9.270 | 9.330 | 9.250 | 9.300 | 9.300 | 6,555,050 |
| 2025-07-11 | 9.340 | 9.340 | 9.170 | 9.270 | 9.270 | 10,266,910 |
| 2025-07-10 | 9.320 | 9.480 | 9.260 | 9.350 | 9.350 | 15,136,900 |
| 2025-07-09 | 9.280 | 9.390 | 9.250 | 9.320 | 9.320 | 11,934,120 |
| 2025-07-08 | 9.350 | 9.350 | 9.250 | 9.310 | 9.310 | 8,083,700 |
| 2025-07-07 | 9.060 | 9.340 | 9.050 | 9.340 | 9.340 | 11,370,630 |
| 2025-07-04 | 9.230 | 9.230 | 9.060 | 9.080 | 9.080 | 9,479,480 |
| 2025-07-03 | 9.390 | 9.390 | 9.170 | 9.240 | 9.240 | 10,394,700 |
| 2025-07-02 | 9.230 | 9.420 | 9.200 | 9.340 | 9.340 | 18,133,530 |
| 2025-07-01 | 9.180 | 9.220 | 9.130 | 9.210 | 9.210 | 7,416,710 |
| 2025-06-30 | 9.200 | 9.200 | 9.120 | 9.180 | 9.180 | 7,589,385 |
| 2025-06-27 | 9.190 | 9.200 | 9.110 | 9.140 | 9.140 | 6,990,600 |
| 2025-06-26 | 9.020 | 9.210 | 9.020 | 9.200 | 9.200 | 10,806,300 |
| 2025-06-25 | 9.120 | 9.150 | 8.980 | 9.120 | 9.120 | 10,137,750 |
| 2025-06-24 | 9.000 | 9.120 | 8.960 | 9.100 | 9.100 | 9,037,637 |
| 2025-06-23 | 8.790 | 9.000 | 8.700 | 8.970 | 8.970 | 8,783,200 |
| 2025-06-20 | 8.870 | 8.970 | 8.790 | 8.800 | 8.800 | 7,100,700 |
| 2025-06-19 | 9.150 | 9.180 | 8.840 | 8.910 | 8.910 | 11,768,600 |
| 2025-06-18 | 9.240 | 9.290 | 9.130 | 9.160 | 9.160 | 9,455,400 |
| 2025-06-17 | 9.310 | 9.350 | 9.220 | 9.280 | 9.280 | 10,856,120 |
| 2025-06-16 | 9.310 | 9.350 | 9.140 | 9.340 | 9.340 | 11,526,120 |
| 2025-06-13 | 9.470 | 9.480 | 9.170 | 9.270 | 9.270 | 19,246,950 |
| 2025-06-12 | 9.570 | 9.700 | 9.450 | 9.550 | 9.550 | 18,966,070 |
| 2025-06-11 | 9.490 | 9.730 | 9.380 | 9.570 | 9.570 | 25,886,183 |
| 2025-06-10 | 9.680 | 9.700 | 9.360 | 9.440 | 9.440 | 27,710,993 |
| 2025-06-09 | 9.520 | 9.730 | 9.460 | 9.670 | 9.670 | 29,180,718 |
| 2025-06-06 | 10.070 | 10.080 | 9.500 | 9.520 | 9.520 | 44,721,961 |
| 2025-06-05 | 10.780 | 11.130 | 10.350 | 10.370 | 10.370 | 59,516,093 |
| 2025-06-04 | 11.680 | 12.860 | 11.140 | 11.180 | 11.180 | 84,554,991 |
| 2025-06-03 | 10.930 | 12.060 | 10.350 | 11.700 | 11.700 | 68,782,776 |
| 2025-05-30 | 11.220 | 12.350 | 10.620 | 11.490 | 11.490 | 77,956,484 |
| 2025-05-29 | 10.690 | 12.450 | 10.690 | 11.800 | 11.800 | 86,929,471 |
| 2025-05-28 | 11.320 | 11.320 | 10.510 | 11.320 | 11.320 | 69,286,584 |
| 2025-05-27 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 3,250,050 |
| 2025-05-26 | 8.490 | 9.350 | 8.430 | 9.350 | 9.350 | 21,675,796 |
| 2025-05-23 | 8.310 | 8.600 | 8.270 | 8.500 | 8.500 | 11,788,740 |
| 2025-05-22 | 8.360 | 8.550 | 8.270 | 8.350 | 8.350 | 6,068,578 |
| 2025-05-21 | 8.330 | 8.540 | 8.250 | 8.390 | 8.390 | 7,356,580 |
| 2025-05-20 | 8.290 | 8.340 | 8.160 | 8.330 | 8.330 | 4,816,740 |
| 2025-05-19 | 8.090 | 8.270 | 8.020 | 8.250 | 8.250 | 5,737,748 |
| 2025-05-16 | 8.020 | 8.190 | 8.000 | 8.120 | 8.120 | 4,499,296 |
| 2025-05-15 | 8.080 | 8.100 | 7.970 | 8.020 | 8.020 | 4,043,310 |
| 2025-05-14 | 8.160 | 8.200 | 8.040 | 8.110 | 8.110 | 5,044,308 |
| 2025-05-13 | 8.300 | 8.340 | 8.140 | 8.150 | 8.150 | 4,594,500 |
| 2025-05-12 | 8.160 | 8.240 | 8.120 | 8.210 | 8.210 | 4,896,100 |
| 2025-05-09 | 8.300 | 8.300 | 8.070 | 8.110 | 8.110 | 5,839,320 |
| 2025-05-08 | 8.010 | 8.370 | 7.940 | 8.300 | 8.300 | 9,905,760 |
| 2025-05-07 | 7.960 | 8.100 | 7.910 | 8.000 | 8.000 | 8,614,880 |
| 2025-05-06 | 7.810 | 7.920 | 7.750 | 7.910 | 7.910 | 12,233,768 |
| 2025-04-30 | 8.080 | 8.150 | 7.760 | 7.760 | 7.760 | 15,607,300 |
| 2025-04-29 | 8.120 | 8.330 | 8.120 | 8.260 | 8.260 | 4,694,500 |
| 2025-04-28 | 8.300 | 8.390 | 8.130 | 8.170 | 8.170 | 3,833,500 |
| 2025-04-25 | 8.350 | 8.490 | 8.280 | 8.290 | 8.290 | 3,613,300 |
| 2025-04-24 | 8.360 | 8.540 | 8.330 | 8.380 | 8.380 | 6,083,900 |
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.