Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.410	5.580	5.350	5.560	5.373	4,886,400
2022-01-28	5.250	5.420	5.150	5.360	5.180	7,128,400
2022-01-27	5.420	5.430	5.180	5.210	5.035	4,852,900
2022-01-26	5.410	5.430	5.320	5.420	5.238	3,541,339
2022-01-25	5.600	5.640	5.360	5.360	5.180	4,951,200
2022-01-24	5.660	5.710	5.560	5.610	5.422	3,453,800
2022-01-21	5.680	5.740	5.580	5.650	5.460	3,909,900
2022-01-20	6.000	6.020	5.640	5.660	5.470	8,710,849
2022-01-19	5.880	6.120	5.860	6.000	5.799	7,784,162
2022-01-18	6.240	6.280	5.990	6.030	5.827	8,241,634
2022-01-17	6.160	6.250	6.150	6.230	6.021	5,066,170
2022-01-14	6.270	6.330	6.160	6.160	5.953	6,744,441
2022-01-13	6.350	6.380	6.250	6.260	6.050	6,005,225
2022-01-12	6.260	6.390	6.240	6.350	6.137	9,317,336
2022-01-11	6.190	6.430	6.160	6.260	6.050	9,423,200
2022-01-10	6.100	6.240	6.070	6.190	5.982	5,680,902
2022-01-07	6.290	6.350	6.100	6.110	5.905	7,935,002
2022-01-06	6.230	6.350	6.220	6.280	6.069	8,080,062
2022-01-05	6.270	6.310	6.130	6.250	6.040	8,841,332
2022-01-04	6.190	6.300	6.170	6.270	6.059	9,020,504
2021-12-31	6.230	6.260	6.160	6.170	5.963	5,979,115
2021-12-30	6.210	6.310	6.160	6.210	6.001	8,824,000
2021-12-29	6.190	6.260	6.040	6.180	5.972	12,642,043
2021-12-28	5.930	6.190	5.880	6.170	5.963	11,849,743
2021-12-27	5.810	5.990	5.780	5.920	5.721	4,456,627
2021-12-24	6.020	6.050	5.800	5.810	5.615	6,798,627
2021-12-23	6.060	6.070	5.990	5.990	5.789	7,293,000
2021-12-22	6.150	6.230	6.080	6.160	5.953	7,424,243
2021-12-21	5.970	6.180	5.960	6.150	5.943	7,081,932
2021-12-20	6.070	6.120	5.980	6.000	5.799	7,738,400
2021-12-17	6.110	6.160	6.030	6.120	5.914	9,086,759
2021-12-16	6.130	6.160	6.060	6.100	5.895	7,361,510
2021-12-15	6.180	6.260	6.090	6.110	5.905	13,818,959
2021-12-14	6.110	6.420	6.060	6.270	6.059	21,154,281
2021-12-13	6.480	6.660	6.010	6.200	5.992	24,773,042
2021-12-10	5.740	6.240	5.740	6.060	5.856	19,152,458
2021-12-09	5.740	5.770	5.660	5.740	5.547	4,931,520
2021-12-08	5.700	5.780	5.690	5.730	5.538	4,304,800
2021-12-07	5.810	5.830	5.640	5.700	5.509	5,603,775
2021-12-06	5.960	5.990	5.760	5.780	5.586	7,746,800
2021-12-03	5.960	6.010	5.870	5.950	5.750	7,920,600
2021-12-02	6.050	6.120	5.930	5.960	5.760	13,307,100
2021-12-01	5.630	6.040	5.600	6.040	5.837	21,193,508
2021-11-30	5.530	5.810	5.520	5.630	5.441	8,802,333
2021-11-29	5.590	5.660	5.480	5.490	5.306	6,648,500
2021-11-26	5.760	5.770	5.660	5.660	5.470	4,615,400
2021-11-25	5.710	5.790	5.660	5.760	5.567	6,094,456
2021-11-24	5.710	5.730	5.620	5.680	5.489	4,330,746
2021-11-23	5.750	5.780	5.680	5.700	5.509	4,847,800
2021-11-22	5.830	5.920	5.700	5.750	5.557	6,329,900
2021-11-19	5.640	5.780	5.560	5.720	5.528	5,931,200
2021-11-18	5.850	5.850	5.610	5.630	5.441	6,651,100
2021-11-17	5.620	5.780	5.620	5.770	5.576	5,604,400
2021-11-16	5.730	5.750	5.610	5.610	5.422	5,093,400
2021-11-15	5.720	5.770	5.620	5.740	5.547	5,488,227
2021-11-12	5.820	5.850	5.660	5.720	5.528	6,593,600
2021-11-11	5.720	5.970	5.720	5.780	5.586	9,579,927
2021-11-10	5.720	5.790	5.620	5.780	5.586	11,771,403
2021-11-09	5.420	5.870	5.420	5.730	5.538	16,580,722
2021-11-08	5.270	5.490	5.240	5.460	5.277	6,788,170

← NewerPage 20 of 21 · 1,212 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.