Qingdao Huijintong Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.230 | 8.370 | 8.230 | 8.300 | 8.300 | 4,433,100 |
| 2025-04-22 | 8.080 | 8.240 | 8.040 | 8.190 | 8.190 | 4,801,200 |
| 2025-04-21 | 7.990 | 8.090 | 7.930 | 8.080 | 8.080 | 3,322,600 |
| 2025-04-18 | 8.010 | 8.070 | 7.860 | 8.030 | 8.030 | 3,437,800 |
| 2025-04-17 | 7.860 | 8.020 | 7.810 | 7.930 | 7.930 | 3,674,540 |
| 2025-04-16 | 8.080 | 8.090 | 7.740 | 7.860 | 7.860 | 5,612,800 |
| 2025-04-15 | 8.050 | 8.230 | 8.000 | 8.080 | 8.080 | 5,349,980 |
| 2025-04-14 | 7.870 | 8.190 | 7.790 | 8.080 | 8.080 | 8,904,609 |
| 2025-04-11 | 7.750 | 7.880 | 7.710 | 7.740 | 7.740 | 5,752,600 |
| 2025-04-10 | 7.830 | 7.900 | 7.600 | 7.790 | 7.790 | 7,607,020 |
| 2025-04-09 | 7.200 | 7.580 | 6.720 | 7.540 | 7.540 | 10,696,780 |
| 2025-04-08 | 8.030 | 8.050 | 7.220 | 7.400 | 7.400 | 12,870,420 |
| 2025-04-07 | 8.570 | 8.570 | 8.000 | 8.000 | 8.000 | 5,808,800 |
| 2025-04-03 | 8.860 | 9.070 | 8.800 | 8.890 | 8.890 | 4,997,200 |
| 2025-04-02 | 8.960 | 9.050 | 8.880 | 8.940 | 8.940 | 5,382,100 |
| 2025-04-01 | 8.990 | 9.130 | 8.970 | 9.020 | 9.020 | 6,623,400 |
| 2025-03-31 | 9.060 | 9.150 | 8.760 | 8.880 | 8.880 | 7,269,340 |
| 2025-03-28 | 9.150 | 9.300 | 8.960 | 9.090 | 9.090 | 8,017,580 |
| 2025-03-27 | 9.400 | 9.460 | 9.110 | 9.160 | 9.160 | 9,595,799 |
| 2025-03-26 | 9.210 | 9.640 | 9.120 | 9.410 | 9.410 | 16,919,222 |
| 2025-03-25 | 9.430 | 9.660 | 9.100 | 9.210 | 9.210 | 16,583,302 |
| 2025-03-24 | 9.360 | 9.540 | 9.030 | 9.430 | 9.430 | 15,108,760 |
| 2025-03-21 | 9.310 | 9.460 | 9.140 | 9.360 | 9.360 | 12,774,700 |
| 2025-03-20 | 9.200 | 9.380 | 9.130 | 9.320 | 9.320 | 7,638,880 |
| 2025-03-19 | 9.180 | 9.400 | 9.150 | 9.200 | 9.200 | 9,361,400 |
| 2025-03-18 | 9.090 | 9.190 | 9.040 | 9.180 | 9.180 | 6,360,260 |
| 2025-03-17 | 9.150 | 9.200 | 9.050 | 9.080 | 9.080 | 7,308,380 |
| 2025-03-14 | 9.210 | 9.260 | 9.020 | 9.140 | 9.140 | 8,740,300 |
| 2025-03-13 | 9.060 | 9.200 | 8.940 | 9.180 | 9.180 | 11,499,150 |
| 2025-03-12 | 8.900 | 9.160 | 8.900 | 9.060 | 9.060 | 11,335,390 |
| 2025-03-11 | 8.780 | 8.940 | 8.750 | 8.930 | 8.930 | 7,867,540 |
| 2025-03-10 | 8.860 | 8.970 | 8.810 | 8.880 | 8.880 | 11,947,996 |
| 2025-03-07 | 9.180 | 9.300 | 8.870 | 8.900 | 8.900 | 32,010,730 |
| 2025-03-06 | 8.360 | 9.130 | 8.310 | 9.130 | 9.130 | 12,580,070 |
| 2025-03-05 | 8.410 | 8.440 | 8.210 | 8.300 | 8.300 | 3,247,420 |
| 2025-03-04 | 8.180 | 8.430 | 8.180 | 8.430 | 8.430 | 3,715,640 |
| 2025-03-03 | 8.260 | 8.400 | 8.210 | 8.250 | 8.250 | 4,724,220 |
| 2025-02-28 | 8.360 | 8.400 | 8.200 | 8.240 | 8.240 | 4,073,700 |
| 2025-02-27 | 8.570 | 8.610 | 8.270 | 8.420 | 8.420 | 5,727,062 |
| 2025-02-26 | 8.410 | 8.570 | 8.380 | 8.530 | 8.530 | 4,668,720 |
| 2025-02-25 | 8.430 | 8.490 | 8.360 | 8.380 | 8.380 | 4,003,600 |
| 2025-02-24 | 8.440 | 8.510 | 8.360 | 8.480 | 8.480 | 4,572,300 |
| 2025-02-21 | 8.570 | 8.580 | 8.410 | 8.470 | 8.470 | 3,652,000 |
| 2025-02-20 | 8.450 | 8.550 | 8.400 | 8.550 | 8.550 | 3,678,410 |
| 2025-02-19 | 8.390 | 8.530 | 8.370 | 8.470 | 8.470 | 3,383,100 |
| 2025-02-18 | 8.540 | 8.620 | 8.370 | 8.420 | 8.420 | 4,108,240 |
| 2025-02-17 | 8.370 | 8.560 | 8.320 | 8.550 | 8.550 | 4,203,370 |
| 2025-02-14 | 8.420 | 8.450 | 8.290 | 8.350 | 8.350 | 3,250,990 |
| 2025-02-13 | 8.570 | 8.630 | 8.390 | 8.390 | 8.390 | 4,445,620 |
| 2025-02-12 | 8.610 | 8.690 | 8.540 | 8.620 | 8.620 | 4,048,300 |
| 2025-02-11 | 8.650 | 8.650 | 8.490 | 8.630 | 8.630 | 4,365,250 |
| 2025-02-10 | 8.530 | 8.620 | 8.470 | 8.600 | 8.600 | 4,357,100 |
| 2025-02-07 | 8.420 | 8.650 | 8.410 | 8.540 | 8.540 | 5,661,620 |
| 2025-02-06 | 8.210 | 8.440 | 8.170 | 8.430 | 8.430 | 4,144,500 |
| 2025-02-05 | 8.390 | 8.420 | 8.150 | 8.210 | 8.210 | 5,693,080 |
| 2025-01-27 | 8.440 | 8.510 | 8.290 | 8.300 | 8.300 | 4,822,840 |
| 2025-01-24 | 8.330 | 8.460 | 8.290 | 8.390 | 8.390 | 6,621,724 |
| 2025-01-23 | 8.760 | 8.860 | 8.430 | 8.430 | 8.430 | 7,772,060 |
| 2025-01-22 | 8.700 | 8.780 | 8.520 | 8.600 | 8.600 | 8,405,260 |
| 2025-01-21 | 8.870 | 8.980 | 8.540 | 8.590 | 8.590 | 12,439,440 |
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.