Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.970 | 6.980 | 6.850 | 6.900 | 6.900 | 8,003,745 |
| 2026-04-17 | 7.040 | 7.070 | 6.920 | 6.960 | 6.960 | 8,113,900 |
| 2026-04-16 | 6.930 | 7.100 | 6.930 | 7.080 | 7.080 | 8,328,500 |
| 2026-04-15 | 7.050 | 7.060 | 6.930 | 6.960 | 6.960 | 6,816,700 |
| 2026-04-14 | 7.040 | 7.060 | 6.920 | 7.030 | 7.030 | 6,798,100 |
| 2026-04-13 | 7.010 | 7.060 | 6.950 | 7.010 | 7.010 | 6,039,200 |
| 2026-04-10 | 7.050 | 7.120 | 7.000 | 7.030 | 7.030 | 6,761,000 |
| 2026-04-09 | 7.100 | 7.120 | 6.950 | 6.990 | 6.990 | 7,490,200 |
| 2026-04-08 | 7.050 | 7.190 | 7.010 | 7.150 | 7.150 | 10,166,000 |
| 2026-04-07 | 6.750 | 7.020 | 6.710 | 6.990 | 6.990 | 11,013,380 |
| 2026-04-03 | 7.070 | 7.080 | 6.690 | 6.710 | 6.710 | 9,186,599 |
| 2026-04-02 | 7.120 | 7.140 | 6.910 | 7.060 | 7.060 | 7,538,800 |
| 2026-04-01 | 7.140 | 7.190 | 7.040 | 7.140 | 7.140 | 6,974,300 |
| 2026-03-31 | 7.190 | 7.210 | 6.990 | 7.000 | 7.000 | 8,319,800 |
| 2026-03-30 | 7.000 | 7.160 | 6.990 | 7.150 | 7.150 | 7,442,443 |
| 2026-03-27 | 6.890 | 7.150 | 6.860 | 7.120 | 7.120 | 8,456,136 |
| 2026-03-26 | 7.150 | 7.190 | 6.900 | 6.980 | 6.980 | 10,916,190 |
| 2026-03-25 | 7.130 | 7.210 | 7.080 | 7.160 | 7.160 | 11,773,950 |
| 2026-03-24 | 7.080 | 7.160 | 6.810 | 7.080 | 7.080 | 15,390,500 |
| 2026-03-23 | 6.950 | 7.170 | 6.770 | 6.830 | 6.830 | 20,669,330 |
| 2026-03-20 | 7.650 | 7.700 | 7.080 | 7.090 | 7.090 | 20,603,061 |
| 2026-03-19 | 7.870 | 7.920 | 7.590 | 7.630 | 7.630 | 14,865,580 |
| 2026-03-18 | 7.870 | 7.970 | 7.760 | 7.970 | 7.970 | 10,343,400 |
| 2026-03-17 | 8.080 | 8.250 | 7.860 | 7.870 | 7.870 | 17,173,641 |
| 2026-03-16 | 8.240 | 8.370 | 7.970 | 8.140 | 8.140 | 19,796,199 |
| 2026-03-13 | 8.230 | 8.500 | 8.180 | 8.220 | 8.220 | 23,221,400 |
| 2026-03-12 | 8.760 | 8.810 | 8.240 | 8.280 | 8.280 | 32,560,900 |
| 2026-03-11 | 8.480 | 8.860 | 8.440 | 8.740 | 8.740 | 37,236,559 |
| 2026-03-10 | 8.520 | 8.640 | 8.430 | 8.490 | 8.490 | 22,418,900 |
| 2026-03-09 | 8.370 | 8.650 | 8.160 | 8.520 | 8.520 | 28,959,199 |
| 2026-03-06 | 8.330 | 8.620 | 8.260 | 8.590 | 8.590 | 25,457,500 |
| 2026-03-05 | 8.800 | 8.880 | 8.360 | 8.390 | 8.390 | 32,042,000 |
| 2026-03-04 | 8.140 | 9.100 | 8.110 | 8.640 | 8.640 | 46,835,879 |
| 2026-03-03 | 9.080 | 9.180 | 8.220 | 8.280 | 8.280 | 42,583,219 |
| 2026-03-02 | 9.450 | 9.700 | 8.890 | 9.030 | 9.030 | 52,972,898 |
| 2026-02-27 | 9.400 | 9.930 | 9.300 | 9.450 | 9.450 | 69,543,594 |
| 2026-02-26 | 9.910 | 10.750 | 9.510 | 9.650 | 9.650 | 99,516,391 |
| 2026-02-25 | 9.000 | 9.470 | 8.870 | 9.130 | 9.130 | 65,140,559 |
| 2026-02-24 | 9.200 | 9.230 | 8.550 | 8.860 | 8.860 | 60,992,238 |
| 2026-02-13 | 9.150 | 9.660 | 8.880 | 9.210 | 9.210 | 94,912,461 |
| 2026-02-12 | 8.090 | 9.130 | 8.080 | 8.680 | 8.680 | 83,325,594 |
| 2026-02-11 | 7.850 | 8.120 | 7.800 | 7.960 | 7.960 | 26,773,689 |
| 2026-02-10 | 7.900 | 7.940 | 7.670 | 7.850 | 7.850 | 20,265,301 |
| 2026-02-09 | 7.600 | 8.120 | 7.510 | 7.810 | 7.810 | 25,727,070 |
| 2026-02-06 | 7.330 | 7.620 | 7.250 | 7.510 | 7.510 | 15,827,600 |
| 2026-02-05 | 7.410 | 7.570 | 7.360 | 7.360 | 7.360 | 11,928,460 |
| 2026-02-04 | 7.570 | 7.770 | 7.430 | 7.470 | 7.470 | 18,943,730 |
| 2026-02-03 | 7.560 | 7.880 | 7.460 | 7.540 | 7.540 | 22,436,301 |
| 2026-02-02 | 7.600 | 7.620 | 7.240 | 7.250 | 7.250 | 22,201,539 |
| 2026-01-30 | 7.450 | 7.790 | 7.380 | 7.720 | 7.720 | 30,913,920 |
| 2026-01-29 | 7.240 | 7.680 | 7.200 | 7.530 | 7.530 | 28,041,471 |
| 2026-01-28 | 7.090 | 7.550 | 7.080 | 7.310 | 7.310 | 22,591,340 |
| 2026-01-27 | 7.220 | 7.220 | 7.010 | 7.090 | 7.090 | 11,111,300 |
| 2026-01-26 | 7.350 | 7.490 | 7.240 | 7.350 | 7.350 | 11,745,900 |
| 2026-01-23 | 7.300 | 7.360 | 7.260 | 7.350 | 7.350 | 8,990,600 |
| 2026-01-22 | 7.300 | 7.360 | 7.250 | 7.300 | 7.300 | 10,144,400 |
| 2026-01-21 | 7.150 | 7.470 | 7.090 | 7.350 | 7.350 | 19,072,920 |
| 2026-01-20 | 7.180 | 7.190 | 7.070 | 7.160 | 7.160 | 5,710,200 |
| 2026-01-19 | 7.070 | 7.150 | 7.000 | 7.140 | 7.140 | 6,619,702 |
| 2026-01-16 | 7.180 | 7.230 | 7.010 | 7.070 | 7.070 | 7,216,057 |
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.