Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.700 | 4.760 | 4.360 | 4.410 | 4.393 | 9,875,500 |
| 2024-01-19 | 4.920 | 4.950 | 4.760 | 4.770 | 4.751 | 8,169,800 |
| 2024-01-18 | 5.100 | 5.150 | 4.790 | 4.950 | 4.931 | 19,462,500 |
| 2024-01-17 | 5.450 | 5.580 | 5.200 | 5.220 | 5.200 | 19,146,700 |
| 2024-01-16 | 5.200 | 5.210 | 5.100 | 5.170 | 5.150 | 5,298,400 |
| 2024-01-15 | 5.140 | 5.200 | 5.100 | 5.170 | 5.150 | 4,198,400 |
| 2024-01-12 | 5.220 | 5.260 | 5.150 | 5.160 | 5.140 | 4,858,605 |
| 2024-01-11 | 5.160 | 5.240 | 5.150 | 5.230 | 5.210 | 4,437,976 |
| 2024-01-10 | 5.210 | 5.250 | 5.100 | 5.170 | 5.150 | 5,139,731 |
| 2024-01-09 | 5.140 | 5.280 | 5.140 | 5.230 | 5.210 | 6,540,200 |
| 2024-01-08 | 5.200 | 5.230 | 5.140 | 5.140 | 5.120 | 5,953,300 |
| 2024-01-05 | 5.290 | 5.370 | 5.190 | 5.210 | 5.190 | 9,913,100 |
| 2024-01-04 | 5.400 | 5.400 | 5.260 | 5.290 | 5.269 | 10,336,300 |
| 2024-01-03 | 5.410 | 5.430 | 5.300 | 5.390 | 5.369 | 11,889,500 |
| 2024-01-02 | 5.350 | 5.500 | 5.280 | 5.450 | 5.429 | 16,630,180 |
| 2023-12-29 | 5.270 | 5.380 | 5.270 | 5.330 | 5.309 | 15,673,480 |
| 2023-12-28 | 5.230 | 5.400 | 5.170 | 5.320 | 5.299 | 18,511,476 |
| 2023-12-27 | 5.360 | 5.410 | 5.150 | 5.270 | 5.250 | 20,768,296 |
| 2023-12-26 | 5.590 | 5.660 | 5.340 | 5.380 | 5.359 | 32,490,241 |
| 2023-12-25 | 5.480 | 5.990 | 5.260 | 5.680 | 5.658 | 44,822,413 |
| 2023-12-22 | 5.250 | 5.480 | 5.220 | 5.450 | 5.429 | 31,283,102 |
| 2023-12-21 | 5.220 | 5.290 | 5.080 | 5.280 | 5.259 | 21,249,156 |
| 2023-12-20 | 5.240 | 5.440 | 5.160 | 5.300 | 5.279 | 26,536,900 |
| 2023-12-19 | 5.040 | 5.490 | 4.990 | 5.260 | 5.240 | 18,184,620 |
| 2023-12-18 | 5.140 | 5.140 | 5.010 | 5.030 | 5.010 | 3,083,178 |
| 2023-12-15 | 5.120 | 5.140 | 5.090 | 5.120 | 5.100 | 3,301,100 |
| 2023-12-14 | 5.140 | 5.160 | 5.070 | 5.090 | 5.070 | 2,043,000 |
| 2023-12-13 | 5.110 | 5.160 | 5.060 | 5.090 | 5.070 | 2,120,000 |
| 2023-12-12 | 5.080 | 5.120 | 5.000 | 5.100 | 5.080 | 2,788,959 |
| 2023-12-11 | 5.000 | 5.110 | 4.980 | 5.080 | 5.060 | 4,424,696 |
| 2023-12-08 | 5.160 | 5.180 | 5.000 | 5.010 | 4.991 | 4,500,100 |
| 2023-12-07 | 5.210 | 5.230 | 5.130 | 5.160 | 5.140 | 3,740,800 |
| 2023-12-06 | 5.160 | 5.220 | 5.120 | 5.190 | 5.170 | 3,318,883 |
| 2023-12-05 | 5.240 | 5.250 | 5.150 | 5.150 | 5.130 | 2,951,500 |
| 2023-12-04 | 5.240 | 5.250 | 5.190 | 5.230 | 5.210 | 3,437,396 |
| 2023-12-01 | 5.130 | 5.260 | 5.130 | 5.230 | 5.210 | 4,272,399 |
| 2023-11-30 | 5.200 | 5.240 | 5.130 | 5.170 | 5.150 | 3,690,599 |
| 2023-11-29 | 5.230 | 5.260 | 5.210 | 5.230 | 5.210 | 3,502,600 |
| 2023-11-28 | 5.190 | 5.250 | 5.140 | 5.220 | 5.200 | 3,082,500 |
| 2023-11-27 | 5.170 | 5.200 | 5.130 | 5.190 | 5.170 | 3,268,500 |
| 2023-11-24 | 5.230 | 5.230 | 5.160 | 5.170 | 5.150 | 3,080,300 |
| 2023-11-23 | 5.180 | 5.280 | 5.160 | 5.240 | 5.220 | 4,286,499 |
| 2023-11-22 | 5.190 | 5.240 | 5.170 | 5.180 | 5.160 | 2,688,400 |
| 2023-11-21 | 5.220 | 5.240 | 5.180 | 5.190 | 5.170 | 3,098,900 |
| 2023-11-20 | 5.180 | 5.220 | 5.150 | 5.220 | 5.200 | 2,924,600 |
| 2023-11-17 | 5.130 | 5.200 | 5.120 | 5.170 | 5.150 | 2,325,400 |
| 2023-11-16 | 5.150 | 5.180 | 5.130 | 5.150 | 5.130 | 2,517,600 |
| 2023-11-15 | 5.160 | 5.170 | 5.110 | 5.140 | 5.120 | 2,856,600 |
| 2023-11-14 | 5.240 | 5.250 | 5.100 | 5.120 | 5.100 | 4,578,799 |
| 2023-11-13 | 5.140 | 5.250 | 5.130 | 5.220 | 5.200 | 5,481,307 |
| 2023-11-10 | 5.100 | 5.130 | 5.050 | 5.130 | 5.110 | 2,745,000 |
| 2023-11-09 | 5.090 | 5.130 | 5.060 | 5.090 | 5.070 | 3,063,791 |
| 2023-11-08 | 5.140 | 5.150 | 5.070 | 5.090 | 5.070 | 3,043,100 |
| 2023-11-07 | 5.150 | 5.150 | 5.080 | 5.130 | 5.110 | 2,575,500 |
| 2023-11-06 | 5.120 | 5.150 | 5.100 | 5.130 | 5.110 | 3,953,707 |
| 2023-11-03 | 5.100 | 5.140 | 5.080 | 5.110 | 5.090 | 3,117,232 |
| 2023-11-02 | 5.090 | 5.150 | 5.060 | 5.110 | 5.090 | 4,814,340 |
| 2023-11-01 | 5.060 | 5.110 | 5.040 | 5.100 | 5.080 | 4,054,400 |
| 2023-10-31 | 5.060 | 5.090 | 5.010 | 5.050 | 5.030 | 4,115,600 |
| 2023-10-30 | 4.970 | 5.050 | 4.930 | 5.030 | 5.010 | 3,475,800 |
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.