Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	7.270	7.360	7.100	7.130	7.130	12,467,102
2026-01-14	7.070	7.420	7.040	7.310	7.310	23,780,544
2026-01-13	7.160	7.200	7.030	7.040	7.040	10,187,600
2026-01-12	7.000	7.180	6.980	7.180	7.180	12,530,445
2026-01-09	6.890	6.960	6.840	6.960	6.960	7,189,468
2026-01-08	6.840	6.920	6.800	6.900	6.900	4,782,900
2026-01-07	6.960	6.960	6.840	6.840	6.840	5,311,500
2026-01-06	6.890	6.960	6.890	6.960	6.960	6,132,700
2026-01-05	6.850	6.910	6.800	6.910	6.910	4,288,700
2025-12-31	6.800	6.850	6.730	6.820	6.820	4,719,300
2025-12-30	6.870	6.900	6.800	6.820	6.820	5,154,002
2025-12-29	7.000	7.050	6.860	6.900	6.900	8,951,380
2025-12-26	6.870	7.310	6.820	7.050	7.050	18,073,598
2025-12-25	6.790	6.850	6.770	6.820	6.820	3,264,164
2025-12-24	6.720	6.810	6.660	6.790	6.790	2,860,900
2025-12-23	6.790	6.800	6.700	6.720	6.720	2,631,300
2025-12-22	6.800	6.860	6.770	6.800	6.800	3,083,150
2025-12-19	6.680	6.820	6.680	6.800	6.800	3,668,700
2025-12-18	6.540	6.770	6.530	6.710	6.710	5,221,200
2025-12-17	6.570	6.600	6.420	6.580	6.580	4,166,000
2025-12-16	6.710	6.710	6.530	6.560	6.560	3,837,900
2025-12-15	6.690	6.730	6.600	6.680	6.680	3,591,564
2025-12-12	6.770	6.820	6.720	6.720	6.720	4,088,564
2025-12-11	6.910	6.920	6.770	6.770	6.770	4,332,764
2025-12-10	6.950	6.950	6.870	6.880	6.880	2,913,500
2025-12-09	6.900	6.990	6.880	6.960	6.960	3,918,300
2025-12-08	6.950	7.000	6.910	6.920	6.920	3,381,200
2025-12-05	6.810	6.930	6.790	6.920	6.920	3,659,900
2025-12-04	6.930	6.970	6.820	6.840	6.840	4,899,700
2025-12-03	7.060	7.060	6.900	6.950	6.950	3,780,100
2025-12-02	7.030	7.070	6.990	7.030	7.030	3,248,800
2025-12-01	7.000	7.090	6.980	7.050	7.050	3,839,915
2025-11-28	6.960	7.010	6.910	7.000	7.000	3,024,100
2025-11-27	6.890	7.020	6.890	6.970	6.970	4,572,400
2025-11-26	7.080	7.080	6.890	6.890	6.890	5,552,700
2025-11-25	7.060	7.110	7.030	7.040	7.040	4,228,895
2025-11-24	6.910	7.080	6.910	7.040	7.040	5,443,400
2025-11-21	7.140	7.200	6.860	6.880	6.880	8,307,300
2025-11-20	7.160	7.260	7.130	7.140	7.140	3,831,600
2025-11-19	7.290	7.340	7.130	7.190	7.190	5,560,238
2025-11-18	7.380	7.380	7.220	7.290	7.290	7,487,295
2025-11-17	7.390	7.400	7.310	7.390	7.390	5,705,362
2025-11-14	7.330	7.460	7.290	7.340	7.340	7,764,162
2025-11-13	7.310	7.370	7.280	7.350	7.350	5,405,100
2025-11-12	7.430	7.450	7.300	7.330	7.330	7,506,400
2025-11-11	7.410	7.510	7.380	7.440	7.440	8,543,273
2025-11-10	7.280	7.580	7.260	7.470	7.470	14,423,995
2025-11-07	7.330	7.390	7.270	7.280	7.280	10,289,600
2025-11-06	7.330	7.490	7.310	7.370	7.370	12,333,195
2025-11-05	7.330	7.470	7.330	7.360	7.360	11,708,200
2025-11-04	7.650	7.780	7.400	7.450	7.450	23,223,028
2025-11-03	7.250	8.020	7.140	7.650	7.650	37,149,658
2025-10-31	6.900	7.060	6.860	7.030	7.030	6,373,723
2025-10-30	6.990	7.000	6.860	6.860	6.860	5,405,479
2025-10-29	7.060	7.100	6.960	6.990	6.990	5,068,287
2025-10-28	7.100	7.140	7.050	7.080	7.080	4,511,500
2025-10-27	7.080	7.130	7.040	7.110	7.110	4,629,080
2025-10-24	7.060	7.130	7.050	7.070	7.070	5,186,500
2025-10-23	7.040	7.070	6.950	7.060	7.060	3,732,073
2025-10-22	7.030	7.100	7.000	7.040	7.040	4,925,961

← NewerPage 4 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.