Hebei Jianxin Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.020	6.230	5.980	6.110	6.110	18,261,496
2026-07-16	6.140	6.250	6.020	6.040	6.040	17,459,996
2026-07-15	6.010	6.360	5.940	6.260	6.260	29,695,721
2026-07-14	5.810	6.450	5.730	6.160	6.160	36,601,113
2026-07-13	5.730	5.880	5.530	5.580	5.580	8,423,100
2026-07-10	5.440	5.920	5.420	5.770	5.770	13,782,355
2026-07-09	5.550	5.580	5.340	5.500	5.500	7,504,620
2026-07-08	5.580	5.590	5.450	5.520	5.520	5,138,000
2026-07-07	5.740	5.750	5.580	5.600	5.600	5,359,888
2026-07-06	5.800	5.930	5.730	5.750	5.750	7,681,100
2026-07-03	5.840	5.840	5.650	5.740	5.740	6,234,600
2026-07-02	5.750	5.890	5.700	5.710	5.710	6,499,800
2026-07-01	5.610	5.820	5.600	5.750	5.750	7,912,168
2026-06-30	5.500	5.640	5.470	5.600	5.600	5,991,645
2026-06-29	5.570	5.660	5.420	5.560	5.560	7,115,500
2026-06-26	5.780	5.870	5.610	5.630	5.630	7,214,500
2026-06-25	6.000	6.000	5.790	5.810	5.810	8,625,800
2026-06-24	6.160	6.170	5.920	6.010	6.010	7,944,400
2026-06-23	6.050	6.220	6.000	6.120	6.120	9,496,100
2026-06-22	6.000	6.090	5.780	6.060	6.060	9,505,840
2026-06-18	6.180	6.210	5.950	5.970	5.970	7,796,700
2026-06-17	6.090	6.220	6.010	6.160	6.160	8,524,300
2026-06-16	6.160	6.190	6.060	6.130	6.130	7,834,762
2026-06-15	6.180	6.420	6.100	6.210	6.210	10,685,200
2026-06-12	5.960	6.240	5.850	6.090	6.090	12,940,000
2026-06-11	5.920	6.050	5.780	5.890	5.890	7,458,700
2026-06-10	6.020	6.140	5.900	5.990	5.990	8,826,400
2026-06-09	5.950	6.090	5.920	6.080	6.080	7,701,600
2026-06-08	6.020	6.150	5.820	5.880	5.880	8,704,900
2026-06-05	6.070	6.240	5.940	6.130	6.130	8,368,700
2026-06-04	6.200	6.220	6.010	6.080	6.080	7,954,200
2026-06-03	6.310	6.310	6.160	6.210	6.210	8,409,000
2026-06-02	6.580	6.580	6.280	6.310	6.310	9,354,565
2026-06-01	6.440	6.700	6.390	6.580	6.580	8,408,000
2026-05-29	6.710	6.710	6.390	6.440	6.440	10,981,300
2026-05-28	6.760	6.790	6.550	6.680	6.680	12,074,690
2026-05-27	7.100	7.100	6.750	6.760	6.760	13,864,500
2026-05-26	7.080	7.190	6.950	7.130	7.130	12,400,000
2026-05-25	7.030	7.120	6.880	7.100	7.100	11,016,690
2026-05-22	6.980	7.040	6.800	7.000	7.000	13,265,400
2026-05-21	7.350	7.420	6.960	6.980	6.980	23,719,100
2026-05-20	7.550	7.600	7.310	7.410	7.410	19,643,070
2026-05-19	7.510	7.710	7.450	7.630	7.630	21,128,119
2026-05-18	7.660	7.700	7.390	7.510	7.510	25,078,561
2026-05-15	7.180	7.830	7.160	7.660	7.660	44,383,500
2026-05-14	7.300	7.340	7.160	7.160	7.160	9,206,400
2026-05-13	7.200	7.360	7.160	7.310	7.310	11,497,500
2026-05-12	7.390	7.390	7.130	7.160	7.160	13,226,500
2026-05-11	7.390	7.420	7.290	7.400	7.400	12,518,450
2026-05-08	7.290	7.400	7.250	7.380	7.380	11,288,900
2026-05-07	7.400	7.440	7.310	7.340	7.340	14,445,050
2026-05-06	7.360	7.440	7.330	7.400	7.400	12,993,200
2026-04-30	7.430	7.520	7.320	7.330	7.330	15,059,950
2026-04-29	7.540	7.620	7.410	7.430	7.430	27,724,619
2026-04-28	7.320	7.750	7.310	7.530	7.530	39,760,688
2026-04-27	7.210	7.300	7.080	7.280	7.280	23,167,699
2026-04-24	7.280	7.500	7.130	7.260	7.260	37,983,102
2026-04-23	6.950	7.550	6.940	7.490	7.490	49,402,398
2026-04-22	6.880	7.000	6.790	6.830	6.830	9,338,818
2026-04-21	6.920	6.920	6.790	6.880	6.880	8,336,299

← NewerPage 2 of 5 · 242 trading daysOlder →

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.