Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.830	4.970	4.830	4.950	4.931	2,661,141
2023-10-26	4.870	4.900	4.810	4.880	4.861	2,401,700
2023-10-25	4.820	4.920	4.810	4.880	4.861	2,793,400
2023-10-24	4.630	4.810	4.630	4.810	4.791	4,130,000
2023-10-23	4.720	4.730	4.570	4.600	4.582	3,274,700
2023-10-20	4.800	4.810	4.710	4.740	4.722	3,258,800
2023-10-19	4.820	4.920	4.750	4.790	4.771	2,983,848
2023-10-18	4.930	4.940	4.780	4.780	4.761	2,463,148
2023-10-17	4.950	4.950	4.890	4.910	4.891	2,003,996
2023-10-16	4.940	4.970	4.890	4.920	4.901	2,075,300
2023-10-13	4.960	4.970	4.910	4.910	4.891	2,575,000
2023-10-12	4.940	5.000	4.940	4.980	4.961	2,266,004
2023-10-11	4.970	5.010	4.920	4.940	4.921	2,234,312
2023-10-10	4.980	5.040	4.950	4.970	4.951	2,453,000
2023-10-09	5.000	5.010	4.940	4.970	4.951	3,214,600
2023-09-28	4.940	5.010	4.920	4.990	4.971	2,521,500
2023-09-27	4.900	4.980	4.850	4.940	4.921	4,019,483
2023-09-26	5.010	5.030	4.880	4.910	4.891	4,216,400
2023-09-25	5.070	5.080	4.990	5.030	5.010	2,187,900
2023-09-22	4.980	5.070	4.930	5.070	5.050	2,425,800
2023-09-21	5.010	5.050	4.960	4.980	4.961	2,360,700
2023-09-20	5.050	5.050	5.000	5.010	4.991	1,635,500
2023-09-19	5.070	5.070	4.980	5.030	5.010	2,024,300
2023-09-18	5.030	5.120	4.990	5.070	5.050	2,469,996
2023-09-15	5.090	5.100	5.030	5.050	5.030	2,294,100
2023-09-14	5.120	5.130	5.010	5.030	5.010	2,559,700
2023-09-13	5.080	5.150	5.050	5.100	5.080	2,888,100
2023-09-12	5.150	5.150	5.060	5.110	5.090	2,517,147
2023-09-11	5.080	5.160	5.030	5.130	5.110	3,506,775
2023-09-08	5.080	5.130	5.040	5.080	5.060	1,971,675
2023-09-07	5.170	5.170	5.050	5.070	5.050	3,651,600
2023-09-06	5.100	5.150	5.070	5.140	5.120	4,021,600
2023-09-05	5.090	5.110	5.050	5.100	5.080	2,686,600
2023-09-04	5.000	5.080	4.980	5.080	5.060	3,233,089
2023-09-01	4.960	5.020	4.930	4.980	4.961	2,080,900
2023-08-31	5.010	5.020	4.930	4.990	4.971	2,603,500
2023-08-30	4.980	5.050	4.980	5.000	4.981	2,837,000
2023-08-29	4.860	4.990	4.850	4.980	4.961	3,415,500
2023-08-28	4.980	5.030	4.850	4.860	4.841	5,673,975
2023-08-25	4.790	4.910	4.730	4.740	4.722	2,523,400
2023-08-24	4.830	4.870	4.710	4.780	4.761	2,750,100
2023-08-23	4.890	4.910	4.800	4.820	4.801	2,414,700
2023-08-22	5.050	5.080	4.830	4.890	4.871	4,313,800
2023-08-21	5.000	5.120	5.000	5.020	5.000	3,285,691
2023-08-18	5.090	5.130	5.050	5.060	5.040	2,656,030
2023-08-17	4.990	5.100	4.950	5.090	5.070	3,126,555
2023-08-16	5.020	5.050	4.970	5.000	4.981	1,849,994
2023-08-15	5.050	5.070	4.990	5.030	5.010	2,177,879
2023-08-14	4.990	5.060	4.900	5.050	5.030	3,209,300
2023-08-11	5.060	5.070	4.990	4.990	4.971	2,428,100
2023-08-10	5.000	5.080	4.990	5.060	5.040	1,726,300
2023-08-09	5.030	5.050	4.990	5.000	4.981	1,772,700
2023-08-08	5.050	5.060	4.990	5.040	5.020	1,646,100
2023-08-07	5.070	5.090	5.010	5.040	5.020	2,342,900
2023-08-04	5.150	5.160	5.060	5.070	5.050	2,754,100
2023-08-03	5.120	5.160	5.110	5.130	5.110	2,679,000
2023-08-02	5.170	5.170	5.120	5.140	5.120	2,032,000
2023-08-01	5.200	5.220	5.130	5.150	5.130	2,923,000
2023-07-31	5.170	5.250	5.140	5.190	5.170	4,044,594
2023-07-28	5.120	5.180	5.070	5.180	5.160	3,835,600

← NewerPage 13 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.