Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.000 | 7.040 | 6.910 | 7.040 | 7.040 | 3,929,800 |
| 2025-10-20 | 6.890 | 6.990 | 6.890 | 6.960 | 6.960 | 4,457,200 |
| 2025-10-17 | 6.950 | 7.070 | 6.830 | 6.850 | 6.850 | 5,877,400 |
| 2025-10-16 | 7.120 | 7.130 | 6.980 | 6.980 | 6.980 | 4,797,000 |
| 2025-10-15 | 7.170 | 7.230 | 7.090 | 7.120 | 7.120 | 5,751,300 |
| 2025-10-14 | 7.180 | 7.350 | 7.130 | 7.160 | 7.160 | 8,329,544 |
| 2025-10-13 | 6.930 | 7.170 | 6.750 | 7.150 | 7.150 | 7,559,677 |
| 2025-10-10 | 7.130 | 7.250 | 7.070 | 7.190 | 7.190 | 6,388,300 |
| 2025-10-09 | 7.140 | 7.210 | 7.050 | 7.150 | 7.150 | 7,131,300 |
| 2025-09-30 | 7.180 | 7.220 | 7.100 | 7.100 | 7.100 | 4,979,500 |
| 2025-09-29 | 7.220 | 7.300 | 7.110 | 7.160 | 7.160 | 5,895,350 |
| 2025-09-26 | 7.180 | 7.350 | 7.110 | 7.250 | 7.250 | 7,353,300 |
| 2025-09-25 | 7.330 | 7.350 | 7.180 | 7.180 | 7.180 | 8,470,900 |
| 2025-09-24 | 7.100 | 7.420 | 7.040 | 7.400 | 7.400 | 11,520,200 |
| 2025-09-23 | 7.270 | 7.300 | 6.910 | 7.100 | 7.100 | 10,636,570 |
| 2025-09-22 | 7.210 | 7.440 | 7.210 | 7.310 | 7.310 | 7,934,454 |
| 2025-09-19 | 7.470 | 7.490 | 7.230 | 7.240 | 7.240 | 9,660,900 |
| 2025-09-18 | 7.630 | 7.630 | 7.400 | 7.470 | 7.470 | 9,478,194 |
| 2025-09-17 | 7.690 | 7.730 | 7.610 | 7.630 | 7.630 | 7,791,802 |
| 2025-09-16 | 7.640 | 7.740 | 7.620 | 7.690 | 7.690 | 8,318,598 |
| 2025-09-15 | 7.700 | 7.720 | 7.600 | 7.670 | 7.670 | 9,127,877 |
| 2025-09-12 | 7.600 | 7.800 | 7.550 | 7.770 | 7.770 | 11,542,344 |
| 2025-09-11 | 7.510 | 7.600 | 7.410 | 7.600 | 7.600 | 8,251,977 |
| 2025-09-10 | 7.570 | 7.620 | 7.500 | 7.510 | 7.510 | 5,547,784 |
| 2025-09-09 | 7.690 | 7.700 | 7.550 | 7.570 | 7.570 | 6,437,320 |
| 2025-09-08 | 7.650 | 7.730 | 7.580 | 7.710 | 7.710 | 6,028,816 |
| 2025-09-05 | 7.600 | 7.630 | 7.530 | 7.630 | 7.630 | 7,669,932 |
| 2025-09-04 | 7.610 | 7.710 | 7.410 | 7.530 | 7.530 | 10,481,800 |
| 2025-09-03 | 7.830 | 7.880 | 7.560 | 7.610 | 7.610 | 9,241,900 |
| 2025-09-02 | 7.880 | 7.880 | 7.650 | 7.820 | 7.820 | 12,129,321 |
| 2025-09-01 | 8.020 | 8.030 | 7.890 | 7.920 | 7.920 | 8,088,000 |
| 2025-08-29 | 8.080 | 8.100 | 7.920 | 7.930 | 7.930 | 9,879,013 |
| 2025-08-28 | 8.030 | 8.150 | 7.730 | 8.000 | 8.000 | 15,738,913 |
| 2025-08-27 | 8.380 | 8.420 | 8.010 | 8.030 | 8.030 | 20,473,800 |
| 2025-08-26 | 8.190 | 8.550 | 8.130 | 8.370 | 8.370 | 25,877,124 |
| 2025-08-25 | 8.240 | 8.280 | 8.160 | 8.220 | 8.220 | 10,409,900 |
| 2025-08-22 | 8.160 | 8.240 | 8.160 | 8.220 | 8.220 | 8,945,400 |
| 2025-08-21 | 8.270 | 8.340 | 8.140 | 8.210 | 8.210 | 11,565,300 |
| 2025-08-20 | 8.210 | 8.240 | 8.140 | 8.240 | 8.240 | 10,070,900 |
| 2025-08-19 | 8.200 | 8.250 | 8.100 | 8.210 | 8.210 | 10,968,100 |
| 2025-08-18 | 8.100 | 8.230 | 8.080 | 8.200 | 8.200 | 14,245,800 |
| 2025-08-15 | 7.810 | 8.120 | 7.810 | 8.110 | 8.110 | 11,044,300 |
| 2025-08-14 | 8.130 | 8.140 | 7.840 | 7.840 | 7.840 | 13,731,400 |
| 2025-08-13 | 8.150 | 8.180 | 8.070 | 8.120 | 8.120 | 7,798,750 |
| 2025-08-12 | 8.180 | 8.200 | 8.070 | 8.160 | 8.160 | 8,683,800 |
| 2025-08-11 | 8.050 | 8.190 | 8.020 | 8.170 | 8.170 | 14,217,300 |
| 2025-08-08 | 8.050 | 8.150 | 7.960 | 8.030 | 8.030 | 10,356,600 |
| 2025-08-07 | 8.090 | 8.120 | 8.030 | 8.070 | 8.070 | 6,669,600 |
| 2025-08-06 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 8,338,121 |
| 2025-08-05 | 7.990 | 8.110 | 7.990 | 8.040 | 8.040 | 6,634,400 |
| 2025-08-04 | 7.850 | 8.050 | 7.820 | 8.010 | 8.010 | 8,019,759 |
| 2025-08-01 | 7.840 | 7.960 | 7.820 | 7.920 | 7.920 | 5,861,600 |
| 2025-07-31 | 7.960 | 8.000 | 7.850 | 7.870 | 7.870 | 7,992,400 |
| 2025-07-30 | 8.020 | 8.040 | 7.880 | 7.970 | 7.970 | 8,532,200 |
| 2025-07-29 | 7.990 | 8.130 | 7.920 | 8.070 | 8.070 | 11,674,900 |
| 2025-07-28 | 7.980 | 8.040 | 7.970 | 8.020 | 8.020 | 6,478,900 |
| 2025-07-25 | 8.060 | 8.070 | 7.970 | 7.990 | 7.990 | 6,738,800 |
| 2025-07-24 | 7.990 | 8.070 | 7.970 | 8.050 | 8.050 | 8,888,149 |
| 2025-07-23 | 8.130 | 8.130 | 7.970 | 8.000 | 8.000 | 11,128,500 |
| 2025-07-22 | 8.170 | 8.250 | 8.070 | 8.130 | 8.130 | 16,661,305 |
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.