Qingdao Huijintong Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.380 | 8.690 | 8.380 | 8.610 | 8.610 | 8,987,460 |
| 2025-01-17 | 8.090 | 8.500 | 8.060 | 8.380 | 8.380 | 6,701,440 |
| 2025-01-16 | 8.090 | 8.180 | 7.980 | 8.090 | 8.090 | 3,898,440 |
| 2025-01-15 | 8.110 | 8.180 | 8.010 | 8.090 | 8.090 | 3,161,880 |
| 2025-01-14 | 7.600 | 8.120 | 7.600 | 8.110 | 8.110 | 4,909,680 |
| 2025-01-13 | 7.700 | 7.700 | 7.440 | 7.640 | 7.640 | 3,601,800 |
| 2025-01-10 | 7.990 | 8.060 | 7.750 | 7.750 | 7.750 | 3,049,320 |
| 2025-01-09 | 7.960 | 8.080 | 7.930 | 7.970 | 7.970 | 3,157,040 |
| 2025-01-08 | 7.990 | 8.040 | 7.730 | 8.000 | 8.000 | 4,361,520 |
| 2025-01-07 | 7.730 | 7.990 | 7.700 | 7.990 | 7.990 | 3,929,260 |
| 2025-01-06 | 7.510 | 7.790 | 7.230 | 7.730 | 7.730 | 4,645,240 |
| 2025-01-03 | 7.910 | 8.050 | 7.460 | 7.570 | 7.570 | 5,170,940 |
| 2025-01-02 | 7.950 | 8.170 | 7.840 | 7.900 | 7.900 | 5,273,560 |
| 2024-12-31 | 8.290 | 8.300 | 7.980 | 7.990 | 7.990 | 4,801,760 |
| 2024-12-30 | 8.220 | 8.400 | 8.080 | 8.310 | 8.310 | 5,527,940 |
| 2024-12-27 | 8.050 | 8.360 | 8.050 | 8.310 | 8.310 | 5,895,500 |
| 2024-12-26 | 7.920 | 8.170 | 7.870 | 8.060 | 8.060 | 4,060,660 |
| 2024-12-25 | 8.050 | 8.080 | 7.760 | 7.940 | 7.940 | 5,239,040 |
| 2024-12-24 | 7.890 | 8.170 | 7.890 | 8.080 | 8.080 | 5,538,160 |
| 2024-12-23 | 8.210 | 8.310 | 7.700 | 7.810 | 7.810 | 4,996,680 |
| 2024-12-20 | 8.240 | 8.350 | 8.210 | 8.250 | 8.250 | 3,663,660 |
| 2024-12-19 | 8.070 | 8.300 | 8.020 | 8.280 | 8.280 | 4,528,840 |
| 2024-12-18 | 8.280 | 8.310 | 8.030 | 8.170 | 8.170 | 5,764,040 |
| 2024-12-17 | 8.700 | 8.790 | 8.230 | 8.280 | 8.280 | 8,037,600 |
| 2024-12-16 | 8.840 | 9.040 | 8.780 | 8.840 | 8.840 | 5,747,020 |
| 2024-12-13 | 8.970 | 8.980 | 8.810 | 8.840 | 8.840 | 4,562,680 |
| 2024-12-12 | 8.930 | 8.990 | 8.850 | 8.980 | 8.980 | 4,846,570 |
| 2024-12-11 | 8.790 | 8.990 | 8.780 | 8.980 | 8.980 | 5,693,760 |
| 2024-12-10 | 9.090 | 9.150 | 8.810 | 8.830 | 8.830 | 7,768,100 |
| 2024-12-09 | 8.740 | 9.150 | 8.680 | 8.970 | 8.970 | 10,417,450 |
| 2024-12-06 | 8.800 | 8.840 | 8.680 | 8.740 | 8.740 | 6,713,730 |
| 2024-12-05 | 8.820 | 8.900 | 8.710 | 8.840 | 8.840 | 7,116,130 |
| 2024-12-04 | 8.890 | 9.050 | 8.790 | 8.920 | 8.920 | 10,382,800 |
| 2024-12-03 | 8.640 | 9.210 | 8.640 | 8.890 | 8.890 | 12,204,410 |
| 2024-12-02 | 8.670 | 8.860 | 8.560 | 8.690 | 8.690 | 9,493,540 |
| 2024-11-29 | 8.450 | 8.680 | 8.250 | 8.630 | 8.630 | 9,069,640 |
| 2024-11-28 | 8.410 | 8.630 | 8.390 | 8.500 | 8.500 | 8,046,240 |
| 2024-11-27 | 8.340 | 8.450 | 8.120 | 8.440 | 8.440 | 5,645,942 |
| 2024-11-26 | 8.390 | 8.530 | 8.300 | 8.390 | 8.390 | 6,032,820 |
| 2024-11-25 | 8.170 | 8.390 | 8.070 | 8.380 | 8.380 | 6,214,740 |
| 2024-11-22 | 8.400 | 8.500 | 8.120 | 8.200 | 8.200 | 7,021,556 |
| 2024-11-21 | 8.270 | 8.470 | 8.260 | 8.420 | 8.420 | 8,920,040 |
| 2024-11-20 | 8.230 | 8.320 | 8.060 | 8.310 | 8.310 | 11,418,640 |
| 2024-11-19 | 7.900 | 8.610 | 7.780 | 8.270 | 8.270 | 13,285,596 |
| 2024-11-18 | 8.000 | 8.060 | 7.800 | 7.870 | 7.870 | 5,361,400 |
| 2024-11-15 | 8.010 | 8.170 | 7.950 | 7.970 | 7.970 | 4,995,520 |
| 2024-11-14 | 8.260 | 8.350 | 8.020 | 8.060 | 8.060 | 5,036,440 |
| 2024-11-13 | 8.170 | 8.290 | 8.070 | 8.290 | 8.290 | 6,081,720 |
| 2024-11-12 | 8.240 | 8.300 | 8.120 | 8.210 | 8.210 | 7,583,176 |
| 2024-11-11 | 8.170 | 8.250 | 8.130 | 8.250 | 8.250 | 6,004,260 |
| 2024-11-08 | 8.360 | 8.390 | 8.140 | 8.160 | 8.160 | 8,547,940 |
| 2024-11-07 | 8.220 | 8.290 | 8.140 | 8.280 | 8.280 | 7,317,680 |
| 2024-11-06 | 8.280 | 8.300 | 8.130 | 8.190 | 8.190 | 8,173,000 |
| 2024-11-05 | 8.260 | 8.310 | 8.110 | 8.260 | 8.260 | 11,389,980 |
| 2024-11-04 | 7.890 | 8.290 | 7.820 | 8.260 | 8.260 | 12,431,598 |
| 2024-11-01 | 8.050 | 8.200 | 7.780 | 7.890 | 7.890 | 11,756,700 |
| 2024-10-31 | 8.280 | 8.560 | 8.090 | 8.150 | 8.150 | 17,081,202 |
| 2024-10-30 | 7.680 | 7.870 | 7.680 | 7.810 | 7.810 | 4,858,280 |
| 2024-10-29 | 7.990 | 8.080 | 7.720 | 7.760 | 7.760 | 5,079,002 |
| 2024-10-28 | 7.830 | 8.000 | 7.830 | 8.000 | 8.000 | 6,283,512 |
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.