Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.350 | 5.470 | 5.320 | 5.450 | 5.364 | 4,185,100 |
| 2022-10-31 | 5.150 | 5.350 | 5.100 | 5.290 | 5.206 | 4,745,877 |
| 2022-10-28 | 5.480 | 5.480 | 5.190 | 5.210 | 5.128 | 6,809,594 |
| 2022-10-27 | 5.490 | 5.580 | 5.410 | 5.490 | 5.403 | 8,191,917 |
| 2022-10-26 | 5.560 | 5.600 | 5.480 | 5.500 | 5.413 | 9,252,771 |
| 2022-10-25 | 5.380 | 5.580 | 5.370 | 5.500 | 5.413 | 7,356,546 |
| 2022-10-24 | 5.470 | 5.560 | 5.390 | 5.430 | 5.344 | 4,523,900 |
| 2022-10-21 | 5.430 | 5.490 | 5.400 | 5.460 | 5.374 | 3,256,700 |
| 2022-10-20 | 5.450 | 5.510 | 5.390 | 5.440 | 5.354 | 3,248,100 |
| 2022-10-19 | 5.510 | 5.540 | 5.450 | 5.470 | 5.383 | 3,029,400 |
| 2022-10-18 | 5.560 | 5.600 | 5.500 | 5.530 | 5.443 | 3,245,900 |
| 2022-10-17 | 5.430 | 5.570 | 5.430 | 5.520 | 5.433 | 4,314,341 |
| 2022-10-14 | 5.440 | 5.550 | 5.400 | 5.470 | 5.383 | 6,656,700 |
| 2022-10-13 | 5.070 | 5.510 | 5.040 | 5.470 | 5.383 | 9,267,034 |
| 2022-10-12 | 5.060 | 5.100 | 4.880 | 5.080 | 5.000 | 4,687,500 |
| 2022-10-11 | 4.980 | 5.150 | 4.970 | 5.030 | 4.950 | 6,754,200 |
| 2022-10-10 | 5.120 | 5.180 | 4.970 | 5.010 | 4.931 | 4,332,200 |
| 2022-09-30 | 5.200 | 5.250 | 5.120 | 5.140 | 5.059 | 2,175,900 |
| 2022-09-29 | 5.230 | 5.310 | 5.100 | 5.170 | 5.088 | 3,236,900 |
| 2022-09-28 | 5.420 | 5.450 | 5.200 | 5.210 | 5.128 | 3,246,700 |
| 2022-09-27 | 5.310 | 5.420 | 5.290 | 5.420 | 5.334 | 2,738,400 |
| 2022-09-26 | 5.360 | 5.440 | 5.250 | 5.280 | 5.196 | 4,020,900 |
| 2022-09-23 | 5.540 | 5.550 | 5.330 | 5.390 | 5.305 | 3,435,100 |
| 2022-09-22 | 5.450 | 5.570 | 5.410 | 5.530 | 5.443 | 3,767,600 |
| 2022-09-21 | 5.450 | 5.500 | 5.290 | 5.480 | 5.393 | 3,493,500 |
| 2022-09-20 | 5.400 | 5.480 | 5.350 | 5.410 | 5.324 | 4,194,500 |
| 2022-09-19 | 5.400 | 5.510 | 5.300 | 5.340 | 5.256 | 4,993,722 |
| 2022-09-16 | 5.590 | 5.600 | 5.410 | 5.420 | 5.334 | 4,563,322 |
| 2022-09-15 | 5.870 | 5.870 | 5.530 | 5.600 | 5.511 | 5,943,400 |
| 2022-09-14 | 5.830 | 5.920 | 5.700 | 5.800 | 5.708 | 6,724,100 |
| 2022-09-13 | 6.030 | 6.090 | 5.900 | 5.930 | 5.836 | 4,863,583 |
| 2022-09-09 | 6.150 | 6.160 | 5.980 | 6.000 | 5.905 | 4,121,000 |
| 2022-09-08 | 6.230 | 6.250 | 6.120 | 6.140 | 6.043 | 4,361,400 |
| 2022-09-07 | 6.190 | 6.260 | 6.160 | 6.250 | 6.151 | 4,949,100 |
| 2022-09-06 | 6.060 | 6.220 | 5.990 | 6.210 | 6.112 | 5,706,400 |
| 2022-09-05 | 6.050 | 6.070 | 5.960 | 6.000 | 5.905 | 4,727,900 |
| 2022-09-02 | 5.910 | 6.040 | 5.900 | 6.010 | 5.915 | 4,244,100 |
| 2022-09-01 | 5.960 | 6.070 | 5.880 | 5.900 | 5.807 | 6,024,048 |
| 2022-08-31 | 6.190 | 6.240 | 5.880 | 5.900 | 5.807 | 8,537,504 |
| 2022-08-30 | 6.270 | 6.310 | 6.110 | 6.190 | 6.092 | 6,104,800 |
| 2022-08-29 | 6.000 | 6.290 | 5.930 | 6.260 | 6.161 | 8,605,000 |
| 2022-08-26 | 6.350 | 6.350 | 6.080 | 6.140 | 6.043 | 9,024,892 |
| 2022-08-25 | 6.380 | 6.500 | 6.160 | 6.300 | 6.200 | 10,653,000 |
| 2022-08-24 | 6.630 | 6.720 | 6.310 | 6.410 | 6.309 | 13,697,200 |
| 2022-08-23 | 6.450 | 6.720 | 6.330 | 6.600 | 6.496 | 17,321,840 |
| 2022-08-22 | 6.210 | 6.610 | 6.210 | 6.510 | 6.407 | 22,308,259 |
| 2022-08-19 | 6.180 | 6.450 | 6.160 | 6.190 | 6.092 | 21,824,269 |
| 2022-08-18 | 5.960 | 6.020 | 5.940 | 6.020 | 5.925 | 4,348,883 |
| 2022-08-17 | 6.100 | 6.100 | 5.970 | 5.980 | 5.885 | 4,922,600 |
| 2022-08-16 | 6.030 | 6.090 | 6.010 | 6.040 | 5.944 | 4,558,196 |
| 2022-08-15 | 6.030 | 6.140 | 5.990 | 6.030 | 5.935 | 6,427,900 |
| 2022-08-12 | 6.010 | 6.120 | 6.010 | 6.050 | 5.954 | 5,809,700 |
| 2022-08-11 | 5.920 | 6.070 | 5.920 | 6.010 | 5.915 | 5,785,800 |
| 2022-08-10 | 5.830 | 5.930 | 5.820 | 5.900 | 5.807 | 4,012,995 |
| 2022-08-09 | 5.890 | 5.930 | 5.810 | 5.850 | 5.757 | 3,209,000 |
| 2022-08-08 | 5.710 | 5.930 | 5.680 | 5.890 | 5.797 | 5,123,427 |
| 2022-08-05 | 5.680 | 5.790 | 5.640 | 5.720 | 5.630 | 3,665,300 |
| 2022-08-04 | 5.670 | 5.730 | 5.610 | 5.730 | 5.639 | 4,322,542 |
| 2022-08-03 | 5.650 | 5.830 | 5.600 | 5.600 | 5.511 | 6,665,400 |
| 2022-08-02 | 5.890 | 5.890 | 5.560 | 5.610 | 5.521 | 8,027,500 |
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.