Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.310 | 11.600 | 10.310 | 10.810 | 10.768 | 120,390,304 |
| 2024-04-24 | 8.390 | 10.200 | 8.300 | 9.760 | 9.722 | 96,347,452 |
| 2024-04-23 | 8.350 | 9.200 | 8.350 | 8.880 | 8.845 | 75,082,615 |
| 2024-04-22 | 9.200 | 9.470 | 8.100 | 8.170 | 8.138 | 89,262,550 |
| 2024-04-19 | 8.810 | 10.000 | 8.740 | 9.910 | 9.871 | 110,095,277 |
| 2024-04-18 | 8.150 | 9.480 | 7.820 | 8.620 | 8.586 | 111,440,700 |
| 2024-04-17 | 7.100 | 8.120 | 7.030 | 8.110 | 8.078 | 89,933,569 |
| 2024-04-16 | 7.650 | 7.790 | 6.580 | 6.770 | 6.744 | 86,842,957 |
| 2024-04-15 | 8.450 | 8.790 | 7.910 | 7.970 | 7.939 | 75,734,580 |
| 2024-04-12 | 8.620 | 9.390 | 8.400 | 8.680 | 8.646 | 95,281,353 |
| 2024-04-11 | 10.090 | 10.500 | 9.010 | 9.010 | 8.975 | 121,506,498 |
| 2024-04-10 | 9.620 | 11.400 | 9.600 | 11.260 | 11.216 | 133,702,993 |
| 2024-04-09 | 9.130 | 10.880 | 9.120 | 9.510 | 9.473 | 125,734,753 |
| 2024-04-08 | 8.340 | 9.680 | 7.920 | 9.630 | 9.593 | 118,807,370 |
| 2024-04-03 | 8.960 | 9.370 | 8.250 | 8.350 | 8.318 | 117,805,306 |
| 2024-04-02 | 7.970 | 9.900 | 7.790 | 9.450 | 9.413 | 141,919,470 |
| 2024-04-01 | 7.060 | 8.470 | 7.060 | 8.250 | 8.218 | 111,116,861 |
| 2024-03-29 | 6.950 | 7.440 | 6.710 | 7.070 | 7.042 | 93,621,859 |
| 2024-03-28 | 5.750 | 6.520 | 5.750 | 6.520 | 6.495 | 62,990,989 |
| 2024-03-27 | 5.660 | 5.790 | 5.310 | 5.430 | 5.409 | 45,034,010 |
| 2024-03-26 | 5.990 | 6.070 | 5.680 | 5.700 | 5.678 | 49,800,619 |
| 2024-03-25 | 6.420 | 6.850 | 6.080 | 6.080 | 6.056 | 68,827,094 |
| 2024-03-22 | 5.960 | 6.830 | 5.860 | 6.500 | 6.475 | 87,574,620 |
| 2024-03-21 | 5.700 | 6.300 | 5.600 | 6.000 | 5.977 | 93,030,482 |
| 2024-03-20 | 5.220 | 6.200 | 5.220 | 6.020 | 5.997 | 94,525,664 |
| 2024-03-19 | 5.290 | 5.660 | 5.150 | 5.170 | 5.150 | 41,687,470 |
| 2024-03-18 | 4.980 | 5.380 | 4.950 | 5.300 | 5.279 | 40,078,376 |
| 2024-03-15 | 4.900 | 5.240 | 4.870 | 5.080 | 5.060 | 37,278,433 |
| 2024-03-14 | 4.900 | 5.030 | 4.750 | 4.930 | 4.911 | 36,963,023 |
| 2024-03-13 | 5.250 | 5.290 | 4.990 | 5.030 | 5.010 | 72,430,553 |
| 2024-03-12 | 4.570 | 5.520 | 4.420 | 5.520 | 5.499 | 74,678,805 |
| 2024-03-11 | 4.580 | 4.850 | 4.420 | 4.600 | 4.582 | 26,368,763 |
| 2024-03-08 | 4.880 | 5.430 | 4.610 | 4.670 | 4.652 | 39,105,059 |
| 2024-03-07 | 4.050 | 4.840 | 4.050 | 4.840 | 4.821 | 18,724,167 |
| 2024-03-06 | 3.920 | 4.160 | 3.900 | 4.030 | 4.014 | 7,092,669 |
| 2024-03-05 | 4.040 | 4.040 | 3.910 | 3.920 | 3.905 | 4,741,800 |
| 2024-03-04 | 4.080 | 4.080 | 3.930 | 4.040 | 4.024 | 4,795,404 |
| 2024-03-01 | 4.040 | 4.060 | 3.950 | 4.030 | 4.014 | 4,245,100 |
| 2024-02-29 | 3.800 | 4.120 | 3.800 | 4.010 | 3.994 | 7,406,618 |
| 2024-02-28 | 4.220 | 4.300 | 3.870 | 3.880 | 3.865 | 9,248,600 |
| 2024-02-27 | 4.160 | 4.260 | 4.140 | 4.220 | 4.204 | 5,907,116 |
| 2024-02-26 | 4.030 | 4.270 | 3.990 | 4.170 | 4.154 | 8,898,500 |
| 2024-02-23 | 3.890 | 4.180 | 3.890 | 4.040 | 4.024 | 7,864,500 |
| 2024-02-22 | 3.760 | 3.890 | 3.740 | 3.880 | 3.865 | 6,083,600 |
| 2024-02-21 | 3.720 | 3.890 | 3.620 | 3.780 | 3.765 | 5,550,570 |
| 2024-02-20 | 3.680 | 3.770 | 3.590 | 3.710 | 3.696 | 4,382,646 |
| 2024-02-19 | 3.500 | 3.740 | 3.500 | 3.690 | 3.676 | 7,958,510 |
| 2024-02-08 | 3.140 | 3.500 | 3.080 | 3.460 | 3.447 | 8,179,257 |
| 2024-02-07 | 3.360 | 3.420 | 3.100 | 3.160 | 3.148 | 8,469,079 |
| 2024-02-06 | 3.290 | 3.490 | 2.990 | 3.300 | 3.287 | 8,609,015 |
| 2024-02-05 | 3.780 | 3.780 | 3.250 | 3.310 | 3.297 | 9,050,157 |
| 2024-02-02 | 4.050 | 4.100 | 3.680 | 3.780 | 3.765 | 6,228,235 |
| 2024-02-01 | 4.180 | 4.190 | 3.990 | 4.010 | 3.994 | 5,529,963 |
| 2024-01-31 | 4.420 | 4.450 | 4.160 | 4.180 | 4.164 | 5,856,400 |
| 2024-01-30 | 4.540 | 4.590 | 4.410 | 4.450 | 4.433 | 4,818,200 |
| 2024-01-29 | 4.760 | 4.800 | 4.550 | 4.570 | 4.552 | 5,308,000 |
| 2024-01-26 | 4.700 | 4.880 | 4.670 | 4.760 | 4.741 | 6,336,400 |
| 2024-01-25 | 4.510 | 4.730 | 4.480 | 4.710 | 4.692 | 5,554,300 |
| 2024-01-24 | 4.410 | 4.540 | 4.350 | 4.520 | 4.502 | 7,259,300 |
| 2024-01-23 | 4.420 | 4.460 | 4.280 | 4.360 | 4.343 | 7,388,200 |
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.