Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.110 | 5.210 | 5.080 | 5.150 | 4.977 | 2,831,900 |
| 2022-05-06 | 5.050 | 5.170 | 5.000 | 5.110 | 4.938 | 3,423,287 |
| 2022-05-05 | 4.980 | 5.180 | 4.940 | 5.170 | 4.996 | 6,156,099 |
| 2022-04-29 | 4.570 | 5.070 | 4.570 | 5.040 | 4.871 | 7,975,731 |
| 2022-04-28 | 4.520 | 4.650 | 4.430 | 4.470 | 4.320 | 2,518,385 |
| 2022-04-27 | 4.420 | 4.580 | 4.270 | 4.560 | 4.407 | 3,495,905 |
| 2022-04-26 | 4.690 | 4.690 | 4.420 | 4.430 | 4.281 | 3,809,200 |
| 2022-04-25 | 4.940 | 4.950 | 4.600 | 4.610 | 4.455 | 5,239,330 |
| 2022-04-22 | 5.030 | 5.050 | 4.940 | 5.010 | 4.842 | 2,464,900 |
| 2022-04-21 | 5.250 | 5.260 | 5.020 | 5.050 | 4.880 | 3,647,078 |
| 2022-04-20 | 5.280 | 5.340 | 5.190 | 5.250 | 5.074 | 3,398,700 |
| 2022-04-19 | 5.120 | 5.280 | 5.120 | 5.280 | 5.103 | 4,060,500 |
| 2022-04-18 | 5.160 | 5.170 | 5.000 | 5.160 | 4.987 | 3,164,600 |
| 2022-04-15 | 5.130 | 5.300 | 5.100 | 5.160 | 4.987 | 3,518,200 |
| 2022-04-14 | 5.100 | 5.210 | 5.100 | 5.150 | 4.977 | 2,688,200 |
| 2022-04-13 | 5.230 | 5.230 | 5.080 | 5.080 | 4.909 | 2,122,100 |
| 2022-04-12 | 5.130 | 5.280 | 5.050 | 5.240 | 5.064 | 3,147,830 |
| 2022-04-11 | 5.240 | 5.250 | 5.050 | 5.130 | 4.958 | 4,180,036 |
| 2022-04-08 | 5.240 | 5.280 | 5.150 | 5.280 | 5.103 | 3,566,000 |
| 2022-04-07 | 5.330 | 5.340 | 5.220 | 5.220 | 5.045 | 3,162,200 |
| 2022-04-06 | 5.220 | 5.390 | 5.180 | 5.350 | 5.170 | 4,403,385 |
| 2022-04-01 | 5.280 | 5.280 | 5.190 | 5.220 | 5.045 | 3,215,000 |
| 2022-03-31 | 5.190 | 5.350 | 5.190 | 5.270 | 5.093 | 4,267,400 |
| 2022-03-30 | 5.200 | 5.240 | 5.150 | 5.210 | 5.035 | 2,420,500 |
| 2022-03-29 | 5.290 | 5.330 | 5.140 | 5.180 | 5.006 | 4,119,200 |
| 2022-03-28 | 5.350 | 5.390 | 5.250 | 5.270 | 5.093 | 6,520,294 |
| 2022-03-25 | 5.230 | 5.560 | 5.230 | 5.430 | 5.248 | 9,624,394 |
| 2022-03-24 | 5.200 | 5.300 | 5.160 | 5.280 | 5.103 | 4,028,800 |
| 2022-03-23 | 5.240 | 5.350 | 5.210 | 5.250 | 5.074 | 2,795,300 |
| 2022-03-22 | 5.180 | 5.390 | 5.170 | 5.270 | 5.093 | 3,593,091 |
| 2022-03-21 | 5.180 | 5.260 | 5.170 | 5.240 | 5.064 | 2,991,500 |
| 2022-03-18 | 5.060 | 5.230 | 4.980 | 5.180 | 5.006 | 3,927,648 |
| 2022-03-17 | 5.040 | 5.120 | 5.010 | 5.030 | 4.861 | 3,652,800 |
| 2022-03-16 | 4.880 | 5.030 | 4.780 | 5.010 | 4.842 | 4,379,577 |
| 2022-03-15 | 5.080 | 5.140 | 4.840 | 4.840 | 4.677 | 5,193,600 |
| 2022-03-14 | 5.230 | 5.280 | 5.110 | 5.110 | 4.938 | 2,434,300 |
| 2022-03-11 | 5.200 | 5.290 | 5.080 | 5.270 | 5.093 | 2,587,140 |
| 2022-03-10 | 5.200 | 5.310 | 5.200 | 5.220 | 5.045 | 3,026,218 |
| 2022-03-09 | 5.210 | 5.280 | 4.920 | 5.130 | 4.958 | 4,839,603 |
| 2022-03-08 | 5.400 | 5.500 | 5.200 | 5.210 | 5.035 | 5,038,503 |
| 2022-03-07 | 5.510 | 5.550 | 5.390 | 5.410 | 5.228 | 2,942,524 |
| 2022-03-04 | 5.550 | 5.600 | 5.460 | 5.480 | 5.296 | 2,870,700 |
| 2022-03-03 | 5.570 | 5.600 | 5.540 | 5.580 | 5.393 | 2,704,858 |
| 2022-03-02 | 5.480 | 5.570 | 5.430 | 5.570 | 5.383 | 2,610,400 |
| 2022-03-01 | 5.430 | 5.490 | 5.410 | 5.490 | 5.306 | 2,802,086 |
| 2022-02-28 | 5.470 | 5.500 | 5.360 | 5.430 | 5.248 | 3,012,800 |
| 2022-02-25 | 5.490 | 5.600 | 5.450 | 5.490 | 5.306 | 2,589,500 |
| 2022-02-24 | 5.600 | 5.660 | 5.370 | 5.440 | 5.257 | 5,792,200 |
| 2022-02-23 | 5.520 | 5.630 | 5.520 | 5.620 | 5.431 | 3,775,000 |
| 2022-02-22 | 5.560 | 5.610 | 5.510 | 5.550 | 5.364 | 3,298,100 |
| 2022-02-21 | 5.520 | 5.610 | 5.480 | 5.610 | 5.422 | 3,483,300 |
| 2022-02-18 | 5.480 | 5.530 | 5.400 | 5.530 | 5.344 | 2,356,000 |
| 2022-02-17 | 5.550 | 5.590 | 5.460 | 5.480 | 5.296 | 3,069,400 |
| 2022-02-16 | 5.470 | 5.580 | 5.430 | 5.550 | 5.364 | 3,379,100 |
| 2022-02-15 | 5.500 | 5.540 | 5.370 | 5.410 | 5.228 | 3,105,679 |
| 2022-02-14 | 5.470 | 5.560 | 5.450 | 5.500 | 5.315 | 2,178,200 |
| 2022-02-11 | 5.610 | 5.620 | 5.460 | 5.490 | 5.306 | 3,101,211 |
| 2022-02-10 | 5.660 | 5.710 | 5.530 | 5.610 | 5.422 | 3,546,900 |
| 2022-02-09 | 5.660 | 5.690 | 5.620 | 5.670 | 5.480 | 3,258,600 |
| 2022-02-08 | 5.580 | 5.650 | 5.510 | 5.650 | 5.460 | 3,499,600 |
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.