Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.880 | 5.930 | 5.760 | 5.910 | 5.817 | 3,816,451 |
| 2022-07-29 | 6.000 | 6.030 | 5.860 | 5.880 | 5.787 | 5,177,951 |
| 2022-07-28 | 5.860 | 5.970 | 5.820 | 5.960 | 5.866 | 6,850,000 |
| 2022-07-27 | 5.750 | 5.840 | 5.740 | 5.840 | 5.748 | 3,915,700 |
| 2022-07-26 | 5.730 | 5.820 | 5.600 | 5.820 | 5.728 | 5,071,877 |
| 2022-07-25 | 5.780 | 5.810 | 5.710 | 5.720 | 5.630 | 3,143,400 |
| 2022-07-22 | 5.810 | 5.860 | 5.700 | 5.760 | 5.669 | 3,850,700 |
| 2022-07-21 | 5.810 | 5.890 | 5.770 | 5.810 | 5.718 | 4,803,141 |
| 2022-07-20 | 5.790 | 5.910 | 5.750 | 5.810 | 5.718 | 5,005,200 |
| 2022-07-19 | 5.660 | 5.840 | 5.640 | 5.800 | 5.708 | 7,094,141 |
| 2022-07-18 | 5.550 | 5.700 | 5.530 | 5.700 | 5.610 | 6,057,000 |
| 2022-07-15 | 5.580 | 5.650 | 5.500 | 5.560 | 5.472 | 3,965,198 |
| 2022-07-14 | 5.600 | 5.650 | 5.550 | 5.590 | 5.502 | 3,317,500 |
| 2022-07-13 | 5.600 | 5.660 | 5.560 | 5.600 | 5.511 | 4,949,400 |
| 2022-07-12 | 5.690 | 5.730 | 5.570 | 5.640 | 5.551 | 5,490,200 |
| 2022-07-11 | 5.720 | 5.850 | 5.630 | 5.710 | 5.620 | 8,677,400 |
| 2022-07-08 | 5.680 | 5.760 | 5.630 | 5.750 | 5.659 | 6,571,748 |
| 2022-07-07 | 5.530 | 5.740 | 5.490 | 5.720 | 5.630 | 8,273,015 |
| 2022-07-06 | 5.590 | 5.640 | 5.480 | 5.530 | 5.443 | 5,137,644 |
| 2022-07-05 | 5.620 | 5.650 | 5.500 | 5.590 | 5.502 | 7,486,048 |
| 2022-07-04 | 5.450 | 5.630 | 5.390 | 5.630 | 5.541 | 11,348,128 |
| 2022-07-01 | 5.340 | 5.480 | 5.290 | 5.420 | 5.334 | 5,280,503 |
| 2022-06-30 | 5.370 | 5.410 | 5.300 | 5.310 | 5.226 | 4,289,700 |
| 2022-06-29 | 5.550 | 5.570 | 5.320 | 5.320 | 5.236 | 7,273,500 |
| 2022-06-28 | 5.280 | 5.520 | 5.260 | 5.520 | 5.433 | 9,356,962 |
| 2022-06-27 | 5.350 | 5.350 | 5.260 | 5.280 | 5.196 | 3,085,800 |
| 2022-06-24 | 5.280 | 5.380 | 5.260 | 5.290 | 5.206 | 3,009,200 |
| 2022-06-23 | 5.250 | 5.320 | 5.160 | 5.320 | 5.236 | 3,767,600 |
| 2022-06-22 | 5.370 | 5.370 | 5.230 | 5.230 | 5.147 | 3,645,787 |
| 2022-06-21 | 5.420 | 5.430 | 5.290 | 5.360 | 5.275 | 3,953,100 |
| 2022-06-20 | 5.430 | 5.430 | 5.350 | 5.390 | 5.305 | 3,575,800 |
| 2022-06-17 | 5.390 | 5.440 | 5.310 | 5.430 | 5.344 | 3,222,000 |
| 2022-06-16 | 5.430 | 5.450 | 5.360 | 5.380 | 5.295 | 3,570,300 |
| 2022-06-15 | 5.400 | 5.480 | 5.390 | 5.390 | 5.305 | 5,480,013 |
| 2022-06-14 | 5.330 | 5.430 | 5.280 | 5.430 | 5.344 | 3,530,300 |
| 2022-06-13 | 5.350 | 5.410 | 5.280 | 5.400 | 5.315 | 4,121,100 |
| 2022-06-10 | 5.360 | 5.380 | 5.260 | 5.350 | 5.265 | 2,809,000 |
| 2022-06-09 | 5.310 | 5.390 | 5.250 | 5.300 | 5.216 | 3,434,600 |
| 2022-06-08 | 5.370 | 5.420 | 5.250 | 5.330 | 5.246 | 3,952,300 |
| 2022-06-07 | 5.440 | 5.500 | 5.310 | 5.380 | 5.295 | 4,076,502 |
| 2022-06-06 | 5.440 | 5.550 | 5.430 | 5.540 | 5.354 | 5,242,231 |
| 2022-06-02 | 5.410 | 5.450 | 5.320 | 5.440 | 5.257 | 3,352,500 |
| 2022-06-01 | 5.390 | 5.450 | 5.340 | 5.380 | 5.199 | 2,892,200 |
| 2022-05-31 | 5.400 | 5.400 | 5.270 | 5.400 | 5.219 | 2,632,500 |
| 2022-05-30 | 5.320 | 5.400 | 5.270 | 5.380 | 5.199 | 3,540,985 |
| 2022-05-27 | 5.290 | 5.340 | 5.230 | 5.290 | 5.112 | 2,175,085 |
| 2022-05-26 | 5.280 | 5.330 | 5.200 | 5.290 | 5.112 | 1,947,500 |
| 2022-05-25 | 5.170 | 5.320 | 5.170 | 5.300 | 5.122 | 2,092,900 |
| 2022-05-24 | 5.460 | 5.470 | 5.170 | 5.170 | 4.996 | 4,171,877 |
| 2022-05-23 | 5.330 | 5.460 | 5.330 | 5.460 | 5.277 | 2,811,400 |
| 2022-05-20 | 5.330 | 5.380 | 5.290 | 5.360 | 5.180 | 2,509,288 |
| 2022-05-19 | 5.250 | 5.360 | 5.200 | 5.310 | 5.132 | 3,306,336 |
| 2022-05-18 | 5.240 | 5.360 | 5.240 | 5.290 | 5.112 | 3,081,400 |
| 2022-05-17 | 5.360 | 5.390 | 5.220 | 5.260 | 5.083 | 3,752,400 |
| 2022-05-16 | 5.430 | 5.460 | 5.330 | 5.360 | 5.180 | 4,584,985 |
| 2022-05-13 | 5.230 | 5.490 | 5.220 | 5.440 | 5.257 | 8,475,844 |
| 2022-05-12 | 5.150 | 5.240 | 5.100 | 5.220 | 5.045 | 3,517,533 |
| 2022-05-11 | 5.210 | 5.300 | 5.110 | 5.130 | 4.958 | 3,691,836 |
| 2022-05-10 | 5.130 | 5.210 | 5.080 | 5.210 | 5.035 | 2,953,395 |
| 2022-05-09 | 5.110 | 5.210 | 5.080 | 5.150 | 4.977 | 2,831,900 |
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.