Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.290	8.550	8.260	8.400	8.383	22,574,636
2024-07-23	8.530	8.650	8.380	8.380	8.363	24,605,544
2024-07-22	8.440	8.760	8.320	8.650	8.632	38,343,340
2024-07-19	8.280	8.430	8.200	8.320	8.303	21,736,500
2024-07-18	8.350	8.490	8.090	8.410	8.392	28,071,800
2024-07-17	8.960	9.040	8.520	8.530	8.512	28,173,700
2024-07-16	8.920	9.000	8.740	8.920	8.901	28,729,404
2024-07-15	9.160	9.350	8.910	9.000	8.981	31,132,600
2024-07-12	9.010	9.270	9.000	9.100	9.081	28,507,000
2024-07-11	9.200	9.320	9.050	9.140	9.121	34,808,800
2024-07-10	9.060	9.310	8.910	8.970	8.951	43,957,700
2024-07-09	8.600	9.600	8.430	9.200	9.181	59,558,704
2024-07-08	8.910	8.930	8.430	8.490	8.472	31,464,358
2024-07-05	8.880	9.030	8.700	8.980	8.961	29,272,421
2024-07-04	9.160	9.320	8.820	8.930	8.911	40,121,721
2024-07-03	9.580	9.930	9.300	9.300	9.281	46,840,854
2024-07-02	9.680	9.740	9.360	9.450	9.430	39,418,195
2024-07-01	9.930	10.190	9.470	9.740	9.720	56,340,400
2024-06-28	9.500	10.600	9.470	9.850	9.829	84,088,724
2024-06-27	9.930	9.950	9.240	9.260	9.241	50,624,495
2024-06-26	9.710	10.060	9.380	9.960	9.939	61,500,525
2024-06-25	9.800	10.850	9.800	10.160	10.139	74,631,800
2024-06-24	10.460	10.610	9.810	9.940	9.919	54,959,698
2024-06-21	10.780	11.100	10.350	10.550	10.528	63,742,104
2024-06-20	11.280	11.450	10.680	10.880	10.857	85,582,768
2024-06-19	10.560	11.970	10.420	11.300	11.276	132,088,681
2024-06-18	9.150	10.680	9.150	10.680	10.658	112,980,252
2024-06-17	8.820	9.150	8.790	8.900	8.881	33,552,899
2024-06-14	9.030	9.080	8.720	8.820	8.802	26,089,499
2024-06-13	9.200	9.310	8.910	8.970	8.951	36,530,300
2024-06-12	9.170	9.340	9.050	9.300	9.281	36,452,599
2024-06-11	8.940	9.170	8.760	9.130	9.111	37,317,936
2024-06-07	8.890	9.140	8.750	9.010	8.991	41,496,436
2024-06-06	9.230	9.370	8.610	8.790	8.756	52,578,865
2024-06-05	9.600	9.690	9.280	9.280	9.244	49,189,302
2024-06-04	9.910	10.490	9.680	9.820	9.782	64,278,012
2024-06-03	9.880	10.690	9.830	10.080	10.041	78,262,453
2024-05-31	9.630	9.860	9.370	9.670	9.632	41,525,224
2024-05-30	10.070	10.170	9.590	9.710	9.672	47,787,992
2024-05-29	10.090	10.340	9.880	10.040	10.001	48,372,458
2024-05-28	10.730	11.060	10.220	10.260	10.220	55,997,300
2024-05-27	10.440	11.130	10.210	10.910	10.868	61,056,189
2024-05-24	11.200	11.280	10.460	10.540	10.499	65,327,035
2024-05-23	12.200	12.560	11.450	11.540	11.495	67,752,179
2024-05-22	12.400	12.570	12.000	12.280	12.232	54,401,526
2024-05-21	12.600	12.910	12.090	12.290	12.242	64,797,088
2024-05-20	12.560	13.490	12.560	12.970	12.920	83,540,557
2024-05-17	13.500	13.770	12.560	13.000	12.949	112,952,041
2024-05-16	11.950	13.310	11.940	13.000	12.949	104,744,226
2024-05-15	11.740	12.680	11.350	11.890	11.844	81,922,028
2024-05-14	12.900	12.970	11.900	12.050	12.003	85,273,046
2024-05-13	11.980	13.000	11.780	12.730	12.680	89,778,129
2024-05-10	13.900	14.400	12.260	12.440	12.392	113,849,887
2024-05-09	13.460	13.960	13.200	13.560	13.507	95,785,423
2024-05-08	13.130	14.660	12.510	14.330	14.274	133,680,587
2024-05-07	12.500	14.390	12.300	13.930	13.876	142,271,783
2024-05-06	10.880	12.550	10.620	11.990	11.943	113,675,941
2024-04-30	11.000	11.250	9.920	10.890	10.848	103,441,066
2024-04-29	9.970	11.810	9.920	11.500	11.455	117,833,233
2024-04-26	10.840	11.110	9.880	10.040	10.001	115,286,759

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-29	0.0160 CNY
2024-06-07	0.0159 CNY
2023-05-30	0.0600 CNY
2022-06-07	0.1000 CNY
2021-06-04	0.1000 CNY
2020-05-15	0.6000 CNY
2019-04-26	0.2997 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.