Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.520 | 5.590 | 5.490 | 5.590 | 5.502 | 4,818,177 |
| 2023-01-31 | 5.440 | 5.540 | 5.410 | 5.520 | 5.433 | 5,684,401 |
| 2023-01-30 | 5.420 | 5.480 | 5.420 | 5.470 | 5.383 | 6,172,110 |
| 2023-01-20 | 5.380 | 5.410 | 5.370 | 5.400 | 5.315 | 4,303,910 |
| 2023-01-19 | 5.340 | 5.410 | 5.310 | 5.380 | 5.295 | 6,787,000 |
| 2023-01-18 | 5.360 | 5.420 | 5.240 | 5.330 | 5.246 | 7,418,308 |
| 2023-01-17 | 5.310 | 5.310 | 5.230 | 5.280 | 5.196 | 2,649,163 |
| 2023-01-16 | 5.230 | 5.300 | 5.200 | 5.280 | 5.196 | 2,780,661 |
| 2023-01-13 | 5.210 | 5.230 | 5.170 | 5.220 | 5.137 | 1,770,001 |
| 2023-01-12 | 5.220 | 5.230 | 5.160 | 5.200 | 5.118 | 1,789,500 |
| 2023-01-11 | 5.210 | 5.250 | 5.170 | 5.170 | 5.088 | 2,270,118 |
| 2023-01-10 | 5.260 | 5.280 | 5.200 | 5.230 | 5.147 | 2,274,400 |
| 2023-01-09 | 5.230 | 5.290 | 5.220 | 5.270 | 5.187 | 3,409,200 |
| 2023-01-06 | 5.210 | 5.300 | 5.170 | 5.230 | 5.147 | 4,524,800 |
| 2023-01-05 | 5.220 | 5.250 | 5.170 | 5.200 | 5.118 | 2,888,600 |
| 2023-01-04 | 5.190 | 5.260 | 5.190 | 5.230 | 5.147 | 2,941,023 |
| 2023-01-03 | 5.150 | 5.240 | 5.110 | 5.210 | 5.128 | 3,136,674 |
| 2022-12-30 | 5.090 | 5.140 | 5.070 | 5.140 | 5.059 | 1,706,595 |
| 2022-12-29 | 5.070 | 5.120 | 5.050 | 5.080 | 5.000 | 2,136,705 |
| 2022-12-28 | 5.150 | 5.150 | 5.060 | 5.070 | 4.990 | 2,370,700 |
| 2022-12-27 | 5.080 | 5.170 | 5.050 | 5.150 | 5.069 | 2,784,900 |
| 2022-12-26 | 5.110 | 5.130 | 5.040 | 5.080 | 5.000 | 2,240,200 |
| 2022-12-23 | 5.010 | 5.120 | 5.000 | 5.060 | 4.980 | 4,018,900 |
| 2022-12-22 | 5.210 | 5.210 | 5.000 | 5.010 | 4.931 | 4,237,459 |
| 2022-12-21 | 5.180 | 5.220 | 5.110 | 5.180 | 5.098 | 3,271,900 |
| 2022-12-20 | 5.160 | 5.200 | 5.070 | 5.160 | 5.078 | 3,719,053 |
| 2022-12-19 | 5.280 | 5.320 | 5.120 | 5.160 | 5.078 | 4,834,900 |
| 2022-12-16 | 5.460 | 5.460 | 5.270 | 5.280 | 5.196 | 5,998,100 |
| 2022-12-15 | 5.410 | 5.540 | 5.410 | 5.500 | 5.413 | 3,894,000 |
| 2022-12-14 | 5.470 | 5.540 | 5.420 | 5.440 | 5.354 | 4,943,000 |
| 2022-12-13 | 5.540 | 5.550 | 5.450 | 5.470 | 5.383 | 6,301,100 |
| 2022-12-12 | 5.720 | 5.740 | 5.490 | 5.530 | 5.443 | 13,477,285 |
| 2022-12-09 | 5.660 | 5.750 | 5.580 | 5.750 | 5.659 | 9,424,592 |
| 2022-12-08 | 5.680 | 5.720 | 5.590 | 5.660 | 5.570 | 6,399,700 |
| 2022-12-07 | 5.680 | 5.730 | 5.630 | 5.670 | 5.580 | 5,169,100 |
| 2022-12-06 | 5.680 | 5.710 | 5.650 | 5.670 | 5.580 | 5,080,151 |
| 2022-12-05 | 5.670 | 5.770 | 5.660 | 5.680 | 5.590 | 5,540,200 |
| 2022-12-02 | 5.670 | 5.710 | 5.630 | 5.670 | 5.580 | 3,932,400 |
| 2022-12-01 | 5.630 | 5.700 | 5.610 | 5.650 | 5.561 | 5,353,051 |
| 2022-11-30 | 5.610 | 5.660 | 5.570 | 5.590 | 5.502 | 3,141,000 |
| 2022-11-29 | 5.510 | 5.620 | 5.510 | 5.620 | 5.531 | 4,284,300 |
| 2022-11-28 | 5.450 | 5.550 | 5.430 | 5.540 | 5.452 | 4,930,100 |
| 2022-11-25 | 5.580 | 5.660 | 5.500 | 5.500 | 5.413 | 4,857,700 |
| 2022-11-24 | 5.580 | 5.680 | 5.560 | 5.630 | 5.541 | 6,082,934 |
| 2022-11-23 | 5.650 | 5.650 | 5.450 | 5.580 | 5.492 | 6,453,834 |
| 2022-11-22 | 5.720 | 5.790 | 5.580 | 5.610 | 5.521 | 6,582,027 |
| 2022-11-21 | 5.710 | 5.710 | 5.600 | 5.660 | 5.570 | 5,061,787 |
| 2022-11-18 | 5.810 | 5.840 | 5.690 | 5.710 | 5.620 | 5,678,100 |
| 2022-11-17 | 5.760 | 5.850 | 5.690 | 5.830 | 5.738 | 6,141,100 |
| 2022-11-16 | 5.760 | 5.790 | 5.710 | 5.740 | 5.649 | 4,698,944 |
| 2022-11-15 | 5.640 | 5.770 | 5.600 | 5.760 | 5.669 | 5,724,000 |
| 2022-11-14 | 5.640 | 5.700 | 5.540 | 5.630 | 5.541 | 4,231,500 |
| 2022-11-11 | 5.680 | 5.740 | 5.600 | 5.620 | 5.531 | 4,172,981 |
| 2022-11-10 | 5.610 | 5.650 | 5.560 | 5.580 | 5.492 | 2,988,800 |
| 2022-11-09 | 5.620 | 5.660 | 5.590 | 5.610 | 5.521 | 3,208,727 |
| 2022-11-08 | 5.640 | 5.670 | 5.540 | 5.650 | 5.561 | 4,196,200 |
| 2022-11-07 | 5.580 | 5.680 | 5.530 | 5.630 | 5.541 | 5,610,600 |
| 2022-11-04 | 5.480 | 5.550 | 5.460 | 5.530 | 5.443 | 4,221,700 |
| 2022-11-03 | 5.380 | 5.510 | 5.380 | 5.480 | 5.393 | 4,327,300 |
| 2022-11-02 | 5.550 | 5.550 | 5.400 | 5.420 | 5.334 | 4,376,500 |
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.