Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.870 | 4.950 | 4.840 | 4.910 | 4.832 | 3,629,911 |
| 2023-04-26 | 4.790 | 4.910 | 4.730 | 4.870 | 4.793 | 5,884,101 |
| 2023-04-25 | 5.000 | 5.000 | 4.720 | 4.790 | 4.714 | 13,121,729 |
| 2023-04-24 | 5.130 | 5.310 | 5.130 | 5.240 | 5.157 | 4,904,165 |
| 2023-04-21 | 5.290 | 5.310 | 5.140 | 5.140 | 5.059 | 6,601,248 |
| 2023-04-20 | 5.370 | 5.380 | 5.220 | 5.270 | 5.187 | 6,176,702 |
| 2023-04-19 | 5.350 | 5.400 | 5.340 | 5.350 | 5.265 | 3,526,896 |
| 2023-04-18 | 5.440 | 5.440 | 5.340 | 5.360 | 5.275 | 4,901,702 |
| 2023-04-17 | 5.420 | 5.440 | 5.370 | 5.420 | 5.334 | 5,210,804 |
| 2023-04-14 | 5.430 | 5.490 | 5.410 | 5.470 | 5.383 | 4,499,600 |
| 2023-04-13 | 5.450 | 5.470 | 5.390 | 5.410 | 5.324 | 4,079,500 |
| 2023-04-12 | 5.410 | 5.480 | 5.390 | 5.470 | 5.383 | 5,292,479 |
| 2023-04-11 | 5.520 | 5.520 | 5.350 | 5.420 | 5.334 | 7,342,000 |
| 2023-04-10 | 5.700 | 5.730 | 5.480 | 5.500 | 5.413 | 11,055,900 |
| 2023-04-07 | 5.580 | 5.770 | 5.530 | 5.720 | 5.630 | 8,581,300 |
| 2023-04-06 | 5.540 | 5.600 | 5.480 | 5.590 | 5.502 | 6,271,400 |
| 2023-04-04 | 5.650 | 5.660 | 5.520 | 5.540 | 5.452 | 9,440,800 |
| 2023-04-03 | 5.700 | 5.730 | 5.630 | 5.660 | 5.570 | 7,852,579 |
| 2023-03-31 | 5.610 | 5.830 | 5.610 | 5.690 | 5.600 | 8,736,800 |
| 2023-03-30 | 5.770 | 5.800 | 5.580 | 5.630 | 5.541 | 12,451,400 |
| 2023-03-29 | 5.910 | 5.970 | 5.730 | 5.800 | 5.708 | 18,382,481 |
| 2023-03-28 | 5.800 | 6.170 | 5.750 | 5.950 | 5.856 | 25,516,670 |
| 2023-03-27 | 5.830 | 5.880 | 5.650 | 5.700 | 5.610 | 9,772,702 |
| 2023-03-24 | 5.700 | 5.980 | 5.690 | 5.840 | 5.748 | 15,457,900 |
| 2023-03-23 | 5.710 | 5.730 | 5.650 | 5.680 | 5.590 | 3,961,800 |
| 2023-03-22 | 5.720 | 5.760 | 5.680 | 5.730 | 5.639 | 4,682,479 |
| 2023-03-21 | 5.580 | 5.690 | 5.540 | 5.690 | 5.600 | 4,894,300 |
| 2023-03-20 | 5.510 | 5.620 | 5.510 | 5.580 | 5.492 | 5,231,996 |
| 2023-03-17 | 5.510 | 5.560 | 5.470 | 5.510 | 5.423 | 3,757,200 |
| 2023-03-16 | 5.620 | 5.630 | 5.460 | 5.470 | 5.383 | 4,513,700 |
| 2023-03-15 | 5.510 | 5.660 | 5.470 | 5.640 | 5.551 | 6,094,400 |
| 2023-03-14 | 5.520 | 5.560 | 5.430 | 5.470 | 5.383 | 4,175,900 |
| 2023-03-13 | 5.600 | 5.620 | 5.490 | 5.540 | 5.452 | 5,490,600 |
| 2023-03-10 | 5.720 | 5.720 | 5.610 | 5.610 | 5.521 | 3,823,400 |
| 2023-03-09 | 5.650 | 5.720 | 5.620 | 5.710 | 5.620 | 4,029,196 |
| 2023-03-08 | 5.590 | 5.650 | 5.580 | 5.650 | 5.561 | 3,008,574 |
| 2023-03-07 | 5.690 | 5.730 | 5.590 | 5.590 | 5.502 | 4,171,287 |
| 2023-03-06 | 5.760 | 5.790 | 5.710 | 5.710 | 5.620 | 4,052,000 |
| 2023-03-03 | 5.760 | 5.790 | 5.700 | 5.750 | 5.659 | 3,587,604 |
| 2023-03-02 | 5.730 | 5.810 | 5.710 | 5.730 | 5.639 | 4,422,200 |
| 2023-03-01 | 5.680 | 5.720 | 5.660 | 5.720 | 5.630 | 3,977,968 |
| 2023-02-28 | 5.620 | 5.700 | 5.600 | 5.660 | 5.570 | 3,533,898 |
| 2023-02-27 | 5.680 | 5.700 | 5.590 | 5.620 | 5.531 | 4,019,593 |
| 2023-02-24 | 5.720 | 5.760 | 5.640 | 5.670 | 5.580 | 5,655,500 |
| 2023-02-23 | 5.680 | 5.760 | 5.650 | 5.750 | 5.659 | 6,877,800 |
| 2023-02-22 | 5.660 | 5.700 | 5.620 | 5.650 | 5.561 | 3,437,300 |
| 2023-02-21 | 5.650 | 5.720 | 5.620 | 5.680 | 5.590 | 3,891,081 |
| 2023-02-20 | 5.670 | 5.670 | 5.560 | 5.650 | 5.561 | 6,331,100 |
| 2023-02-17 | 5.630 | 5.710 | 5.620 | 5.650 | 5.561 | 5,219,200 |
| 2023-02-16 | 5.770 | 5.800 | 5.570 | 5.610 | 5.521 | 8,847,274 |
| 2023-02-15 | 5.760 | 5.780 | 5.710 | 5.760 | 5.669 | 5,591,485 |
| 2023-02-14 | 5.790 | 5.790 | 5.700 | 5.750 | 5.659 | 4,098,200 |
| 2023-02-13 | 5.730 | 5.770 | 5.710 | 5.750 | 5.659 | 4,941,298 |
| 2023-02-10 | 5.730 | 5.790 | 5.700 | 5.740 | 5.649 | 4,509,200 |
| 2023-02-09 | 5.700 | 5.740 | 5.660 | 5.730 | 5.639 | 5,063,843 |
| 2023-02-08 | 5.720 | 5.740 | 5.670 | 5.710 | 5.620 | 5,490,600 |
| 2023-02-07 | 5.670 | 5.730 | 5.630 | 5.710 | 5.620 | 5,795,700 |
| 2023-02-06 | 5.610 | 5.770 | 5.590 | 5.710 | 5.620 | 10,724,076 |
| 2023-02-03 | 5.610 | 5.640 | 5.550 | 5.610 | 5.521 | 6,166,094 |
| 2023-02-02 | 5.590 | 5.650 | 5.560 | 5.610 | 5.521 | 5,719,223 |
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.