Qingdao Huijintong Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.700 | 7.860 | 7.690 | 7.830 | 7.830 | 5,534,900 |
| 2024-10-24 | 7.680 | 7.730 | 7.530 | 7.710 | 7.710 | 4,602,500 |
| 2024-10-23 | 7.700 | 7.760 | 7.590 | 7.650 | 7.650 | 5,036,100 |
| 2024-10-22 | 7.480 | 7.670 | 7.450 | 7.650 | 7.650 | 5,737,262 |
| 2024-10-21 | 7.490 | 7.560 | 7.420 | 7.470 | 7.470 | 5,891,082 |
| 2024-10-18 | 7.350 | 7.570 | 7.330 | 7.470 | 7.470 | 5,459,440 |
| 2024-10-17 | 7.460 | 7.550 | 7.350 | 7.370 | 7.370 | 4,076,082 |
| 2024-10-16 | 7.400 | 7.520 | 7.320 | 7.460 | 7.460 | 4,655,030 |
| 2024-10-15 | 7.580 | 7.610 | 7.410 | 7.430 | 7.430 | 4,349,940 |
| 2024-10-14 | 7.480 | 7.650 | 7.440 | 7.610 | 7.610 | 5,718,200 |
| 2024-10-11 | 7.680 | 7.680 | 7.330 | 7.420 | 7.420 | 5,990,770 |
| 2024-10-10 | 7.580 | 7.830 | 7.510 | 7.670 | 7.670 | 6,424,180 |
| 2024-10-09 | 8.130 | 8.210 | 7.530 | 7.580 | 7.580 | 10,807,970 |
| 2024-10-08 | 8.710 | 8.750 | 7.920 | 8.300 | 8.300 | 14,646,700 |
| 2024-09-30 | 7.600 | 7.990 | 7.350 | 7.960 | 7.960 | 14,152,841 |
| 2024-09-27 | 7.230 | 7.460 | 7.180 | 7.430 | 7.430 | 4,114,240 |
| 2024-09-26 | 7.070 | 7.190 | 7.010 | 7.190 | 7.190 | 3,803,700 |
| 2024-09-25 | 7.120 | 7.190 | 6.990 | 7.020 | 7.020 | 5,018,820 |
| 2024-09-24 | 6.810 | 7.030 | 6.800 | 7.010 | 7.010 | 4,199,354 |
| 2024-09-23 | 6.780 | 6.870 | 6.750 | 6.800 | 6.800 | 2,488,074 |
| 2024-09-20 | 6.880 | 6.880 | 6.770 | 6.820 | 6.820 | 1,729,900 |
| 2024-09-19 | 6.680 | 6.920 | 6.640 | 6.880 | 6.880 | 2,893,300 |
| 2024-09-18 | 6.750 | 6.780 | 6.520 | 6.650 | 6.650 | 3,031,174 |
| 2024-09-13 | 6.830 | 6.900 | 6.740 | 6.750 | 6.750 | 2,632,900 |
| 2024-09-12 | 6.830 | 6.920 | 6.820 | 6.890 | 6.890 | 2,239,900 |
| 2024-09-11 | 6.740 | 6.860 | 6.740 | 6.820 | 6.820 | 2,363,705 |
| 2024-09-10 | 6.740 | 6.820 | 6.640 | 6.790 | 6.790 | 2,806,142 |
| 2024-09-09 | 6.670 | 6.790 | 6.610 | 6.730 | 6.730 | 2,420,200 |
| 2024-09-06 | 6.830 | 6.900 | 6.690 | 6.690 | 6.690 | 2,862,200 |
| 2024-09-05 | 6.830 | 6.890 | 6.800 | 6.860 | 6.860 | 2,357,900 |
| 2024-09-04 | 6.880 | 6.930 | 6.800 | 6.820 | 6.820 | 3,361,240 |
| 2024-09-03 | 6.840 | 6.900 | 6.790 | 6.890 | 6.890 | 3,875,660 |
| 2024-09-02 | 6.720 | 6.950 | 6.720 | 6.800 | 6.800 | 5,525,500 |
| 2024-08-30 | 6.680 | 6.960 | 6.680 | 6.840 | 6.840 | 5,823,800 |
| 2024-08-29 | 6.950 | 6.950 | 6.550 | 6.740 | 6.740 | 6,579,510 |
| 2024-08-28 | 6.610 | 6.680 | 6.370 | 6.570 | 6.570 | 5,399,524 |
| 2024-08-27 | 6.620 | 6.620 | 6.420 | 6.460 | 6.460 | 2,247,700 |
| 2024-08-26 | 6.460 | 6.630 | 6.360 | 6.580 | 6.580 | 2,916,090 |
| 2024-08-23 | 6.490 | 6.500 | 6.350 | 6.440 | 6.440 | 2,729,090 |
| 2024-08-22 | 6.640 | 6.650 | 6.470 | 6.520 | 6.520 | 2,230,200 |
| 2024-08-21 | 6.530 | 6.560 | 6.430 | 6.550 | 6.550 | 2,509,040 |
| 2024-08-20 | 6.770 | 6.800 | 6.490 | 6.520 | 6.520 | 4,237,700 |
| 2024-08-19 | 6.660 | 6.770 | 6.610 | 6.760 | 6.760 | 3,927,820 |
| 2024-08-16 | 6.650 | 6.780 | 6.610 | 6.630 | 6.630 | 2,567,440 |
| 2024-08-15 | 6.650 | 6.770 | 6.600 | 6.740 | 6.740 | 2,544,380 |
| 2024-08-14 | 6.820 | 6.870 | 6.700 | 6.710 | 6.710 | 2,090,840 |
| 2024-08-13 | 6.610 | 6.780 | 6.600 | 6.780 | 6.780 | 2,395,200 |
| 2024-08-12 | 6.700 | 6.750 | 6.630 | 6.660 | 6.660 | 2,081,800 |
| 2024-08-09 | 6.780 | 6.850 | 6.690 | 6.700 | 6.700 | 2,094,700 |
| 2024-08-08 | 6.860 | 6.860 | 6.660 | 6.780 | 6.780 | 3,349,700 |
| 2024-08-07 | 6.800 | 6.940 | 6.740 | 6.890 | 6.890 | 3,774,300 |
| 2024-08-06 | 6.600 | 6.760 | 6.600 | 6.760 | 6.760 | 3,583,360 |
| 2024-08-05 | 6.700 | 6.790 | 6.550 | 6.550 | 6.550 | 4,873,380 |
| 2024-08-02 | 6.890 | 6.950 | 6.790 | 6.800 | 6.800 | 3,482,200 |
| 2024-08-01 | 7.010 | 7.060 | 6.910 | 6.940 | 6.940 | 4,234,143 |
| 2024-07-31 | 6.840 | 7.040 | 6.800 | 6.970 | 6.970 | 5,353,800 |
| 2024-07-30 | 6.750 | 6.840 | 6.690 | 6.810 | 6.810 | 2,931,300 |
| 2024-07-29 | 6.760 | 6.840 | 6.730 | 6.770 | 6.770 | 3,838,400 |
| 2024-07-26 | 6.620 | 6.740 | 6.580 | 6.730 | 6.730 | 4,259,200 |
| 2024-07-25 | 6.490 | 6.660 | 6.400 | 6.580 | 6.580 | 4,813,100 |
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.