Qingdao Huijintong Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.020	9.310	8.750	8.980	8.980	3,766,400
2026-10-16	9.350	9.350	9.040	9.100	9.100	3,017,700
2026-10-15	9.200	9.270	9.000	9.020	9.020	3,164,400
2026-10-14	9.420	9.630	9.300	9.360	9.360	3,472,390
2026-10-13	9.310	9.500	9.060	9.420	9.420	3,304,900
2026-10-12	9.410	9.480	9.280	9.350	9.350	2,677,250
2026-10-09	9.630	9.650	9.100	9.350	9.350	3,343,100
2026-10-08	9.710	9.910	9.530	9.630	9.630	3,151,400
2026-09-30	9.720	9.790	9.660	9.700	9.700	2,644,205
2026-09-29	9.740	9.880	9.620	9.680	9.680	2,452,300
2026-09-28	9.770	9.770	9.520	9.700	9.700	2,573,910
2026-09-24	9.660	9.830	9.550	9.700	9.700	2,735,600
2026-09-23	9.660	9.750	9.500	9.660	9.660	2,900,230
2026-09-22	9.730	9.850	9.630	9.640	9.640	2,738,000
2026-09-21	9.620	9.780	9.510	9.730	9.730	2,994,410
2026-09-18	9.460	9.700	9.340	9.610	9.610	4,407,658
2026-09-17	9.250	9.380	9.120	9.370	9.370	2,883,100
2026-09-16	9.100	9.320	9.090	9.270	9.270	2,398,320
2026-09-15	9.390	9.540	9.100	9.120	9.120	3,970,600
2026-09-14	9.580	9.700	9.440	9.480	9.480	3,408,300
2026-09-11	9.840	9.840	9.450	9.520	9.520	3,987,500
2026-09-10	10.200	10.200	9.850	9.880	9.880	3,371,040
2026-09-09	10.180	10.320	10.150	10.220	10.220	2,426,240
2026-09-08	10.200	10.410	10.150	10.230	10.230	2,709,700
2026-09-07	10.260	10.380	10.100	10.200	10.200	3,003,340
2026-09-04	10.270	10.540	10.220	10.280	10.280	3,695,800
2026-09-03	10.480	10.560	10.230	10.250	10.250	3,633,700
2026-09-02	10.550	10.600	10.360	10.480	10.480	4,065,800
2026-09-01	10.400	10.590	10.340	10.520	10.520	5,106,267
2026-08-31	10.070	10.500	9.760	10.460	10.460	5,671,268
2026-08-28	10.140	10.410	10.120	10.360	10.360	5,074,600
2026-08-27	10.190	10.320	10.140	10.250	10.250	3,270,800
2026-08-26	10.390	10.520	10.230	10.300	10.300	3,495,700
2026-08-25	10.130	10.450	10.040	10.340	10.340	4,762,500
2026-08-24	10.180	10.350	10.060	10.200	10.200	3,162,500
2026-08-21	10.000	10.180	9.900	10.170	10.170	3,023,000
2026-08-20	10.000	10.150	9.960	10.040	10.040	2,561,040
2026-08-19	10.300	10.340	9.950	10.010	10.010	4,319,200
2026-08-18	10.480	10.540	10.220	10.380	10.380	4,800,620
2026-08-17	10.260	10.620	10.260	10.440	10.440	4,295,800
2026-08-14	10.460	10.480	10.200	10.320	10.320	4,813,840
2026-08-13	10.680	10.690	10.390	10.460	10.460	4,639,300
2026-08-12	10.360	10.600	10.220	10.560	10.560	6,272,110
2026-08-11	10.340	10.650	10.300	10.360	10.360	8,547,290
2026-08-10	9.890	10.480	9.780	10.450	10.450	13,465,580
2026-08-07	9.860	9.910	9.710	9.900	9.900	5,307,300
2026-08-06	10.000	10.040	9.700	9.880	9.880	8,190,700
2026-08-05	9.920	10.070	9.830	10.010	10.010	9,911,331
2026-08-04	10.220	10.240	9.930	9.950	9.950	15,668,266
2026-08-03	9.070	9.870	9.020	9.870	9.870	5,394,740
2026-07-31	8.860	9.000	8.860	8.970	8.970	2,967,400
2026-07-30	9.120	9.220	8.720	8.770	8.770	4,958,100
2026-07-29	9.010	9.250	9.000	9.150	9.150	4,989,700
2026-07-28	8.730	9.200	8.730	9.020	9.020	3,917,400
2026-07-27	8.710	9.060	8.710	8.920	8.920	3,859,700
2026-07-24	9.040	9.080	8.710	8.780	8.780	4,205,900
2026-07-23	8.750	9.140	8.750	9.140	9.140	6,266,800
2026-07-22	8.960	9.130	8.790	8.870	8.870	5,579,100
2026-07-21	9.290	9.320	8.280	9.100	9.100	12,184,940
2026-07-20	9.830	10.080	9.110	9.200	9.200	8,451,760

Page 1 of 3 · 121 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.