Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.100	5.170	5.090	5.110	5.090	2,765,300
2023-07-26	5.080	5.100	5.060	5.100	5.080	2,811,800
2023-07-25	5.050	5.080	5.010	5.070	5.050	2,239,494
2023-07-24	5.000	5.040	4.970	5.020	5.000	2,472,500
2023-07-21	5.010	5.040	4.960	5.000	4.981	1,849,500
2023-07-20	5.050	5.060	4.990	5.010	4.991	1,996,900
2023-07-19	4.970	5.070	4.970	5.020	5.000	2,256,481
2023-07-18	4.990	5.040	4.960	5.030	5.010	1,967,400
2023-07-17	4.970	5.010	4.900	5.000	4.981	2,487,500
2023-07-14	4.980	4.980	4.920	4.960	4.941	1,629,100
2023-07-13	4.990	5.030	4.950	4.970	4.951	1,776,800
2023-07-12	5.040	5.040	4.950	4.980	4.961	2,070,496
2023-07-11	4.970	5.020	4.940	5.010	4.991	2,601,100
2023-07-10	4.980	4.980	4.930	4.960	4.941	1,904,800
2023-07-07	4.940	4.980	4.880	4.950	4.931	2,332,063
2023-07-06	4.930	4.940	4.880	4.930	4.911	1,757,300
2023-07-05	4.960	4.960	4.900	4.910	4.891	1,806,731
2023-07-04	4.910	4.950	4.900	4.930	4.911	1,930,708
2023-07-03	4.900	4.950	4.880	4.920	4.901	3,004,570
2023-06-30	4.810	4.910	4.770	4.890	4.871	2,865,483
2023-06-29	4.730	4.830	4.730	4.810	4.791	2,181,250
2023-06-28	4.780	4.800	4.660	4.750	4.732	2,595,808
2023-06-27	4.590	4.790	4.590	4.790	4.771	4,743,698
2023-06-26	4.710	4.730	4.570	4.580	4.562	3,529,602
2023-06-21	4.740	4.790	4.680	4.680	4.662	2,658,816
2023-06-20	4.780	4.820	4.750	4.750	4.732	1,788,700
2023-06-19	4.850	4.870	4.780	4.790	4.771	2,018,285
2023-06-16	4.820	4.870	4.800	4.850	4.831	2,184,100
2023-06-15	4.840	4.840	4.770	4.820	4.801	2,165,259
2023-06-14	4.850	4.860	4.810	4.840	4.821	2,133,658
2023-06-13	4.860	4.860	4.800	4.840	4.821	2,097,100
2023-06-12	4.790	4.840	4.710	4.820	4.801	2,782,602
2023-06-09	4.840	4.840	4.770	4.790	4.771	2,464,784
2023-06-08	4.790	4.850	4.770	4.800	4.781	2,152,500
2023-06-07	4.810	4.850	4.790	4.810	4.791	2,066,500
2023-06-06	4.940	4.940	4.810	4.810	4.791	3,701,200
2023-06-05	4.960	4.960	4.920	4.950	4.931	2,264,400
2023-06-02	4.920	4.950	4.890	4.940	4.921	3,066,800
2023-06-01	4.860	4.960	4.860	4.920	4.901	3,478,900
2023-05-31	4.950	4.960	4.880	4.900	4.881	3,003,300
2023-05-30	4.950	5.000	4.910	4.960	4.941	2,797,500
2023-05-29	5.060	5.080	5.000	5.010	4.931	2,331,800
2023-05-26	4.970	5.050	4.930	5.050	4.970	2,900,200
2023-05-25	4.960	5.010	4.930	4.980	4.901	3,088,759
2023-05-24	5.030	5.040	4.970	4.990	4.911	2,903,601
2023-05-23	5.010	5.050	4.980	5.010	4.931	2,808,201
2023-05-22	4.990	5.010	4.950	5.010	4.931	2,654,236
2023-05-19	4.960	4.990	4.920	4.980	4.901	2,387,200
2023-05-18	4.940	4.980	4.910	4.970	4.891	2,811,915
2023-05-17	4.880	4.950	4.830	4.940	4.862	3,261,683
2023-05-16	4.920	4.920	4.850	4.860	4.783	2,777,800
2023-05-15	4.890	4.920	4.830	4.910	4.832	2,769,451
2023-05-12	4.900	4.940	4.880	4.890	4.813	2,856,796
2023-05-11	4.990	5.000	4.900	4.930	4.852	5,045,658
2023-05-10	4.820	4.870	4.800	4.850	4.773	2,883,148
2023-05-09	4.890	4.900	4.810	4.830	4.754	3,646,900
2023-05-08	4.930	4.930	4.860	4.900	4.822	3,029,300
2023-05-05	4.990	4.990	4.850	4.910	4.832	3,818,500
2023-05-04	4.970	5.020	4.950	4.980	4.901	4,080,785
2023-04-28	4.910	4.990	4.890	4.980	4.901	5,761,394

← NewerPage 14 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.