Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 8.170 | 8.250 | 8.070 | 8.130 | 8.130 | 16,661,305 |
| 2025-07-21 | 7.970 | 8.250 | 7.910 | 8.170 | 8.170 | 22,372,899 |
| 2025-07-18 | 7.900 | 8.030 | 7.890 | 7.950 | 7.950 | 14,545,856 |
| 2025-07-17 | 7.710 | 8.480 | 7.660 | 7.980 | 7.980 | 27,146,468 |
| 2025-07-16 | 7.610 | 7.650 | 7.560 | 7.630 | 7.630 | 4,265,100 |
| 2025-07-15 | 7.720 | 7.740 | 7.480 | 7.600 | 7.600 | 7,620,500 |
| 2025-07-14 | 7.730 | 7.780 | 7.670 | 7.720 | 7.720 | 5,521,600 |
| 2025-07-11 | 7.700 | 7.760 | 7.630 | 7.720 | 7.720 | 7,325,600 |
| 2025-07-10 | 7.760 | 7.810 | 7.680 | 7.730 | 7.730 | 8,580,299 |
| 2025-07-09 | 7.870 | 7.960 | 7.770 | 7.780 | 7.780 | 10,640,000 |
| 2025-07-08 | 7.820 | 7.890 | 7.770 | 7.880 | 7.880 | 11,424,504 |
| 2025-07-07 | 7.890 | 7.920 | 7.790 | 7.830 | 7.830 | 18,732,764 |
| 2025-07-04 | 8.490 | 8.490 | 8.030 | 8.130 | 8.130 | 33,323,466 |
| 2025-07-03 | 7.950 | 8.140 | 7.920 | 8.060 | 8.060 | 13,868,153 |
| 2025-07-02 | 7.950 | 8.100 | 7.860 | 7.960 | 7.960 | 11,646,973 |
| 2025-07-01 | 8.010 | 8.040 | 7.890 | 7.950 | 7.950 | 7,567,496 |
| 2025-06-30 | 7.950 | 8.050 | 7.890 | 8.010 | 8.010 | 9,807,500 |
| 2025-06-27 | 7.950 | 8.040 | 7.890 | 7.890 | 7.890 | 9,244,300 |
| 2025-06-26 | 7.910 | 8.200 | 7.910 | 7.960 | 7.960 | 15,775,810 |
| 2025-06-25 | 7.990 | 8.030 | 7.850 | 7.980 | 7.980 | 17,669,759 |
| 2025-06-24 | 8.010 | 8.050 | 7.750 | 7.950 | 7.950 | 28,229,600 |
| 2025-06-23 | 7.100 | 8.350 | 7.100 | 7.900 | 7.900 | 40,836,900 |
| 2025-06-20 | 7.220 | 7.320 | 7.170 | 7.170 | 7.170 | 4,617,100 |
| 2025-06-19 | 7.380 | 7.430 | 7.190 | 7.220 | 7.220 | 6,906,000 |
| 2025-06-18 | 7.400 | 7.460 | 7.370 | 7.430 | 7.430 | 4,215,600 |
| 2025-06-17 | 7.480 | 7.530 | 7.400 | 7.470 | 7.470 | 5,838,006 |
| 2025-06-16 | 7.400 | 7.520 | 7.360 | 7.470 | 7.470 | 4,146,100 |
| 2025-06-13 | 7.650 | 7.650 | 7.420 | 7.430 | 7.430 | 8,270,500 |
| 2025-06-12 | 7.650 | 7.680 | 7.600 | 7.660 | 7.660 | 5,401,500 |
| 2025-06-11 | 7.720 | 7.800 | 7.680 | 7.690 | 7.690 | 6,324,000 |
| 2025-06-10 | 7.830 | 7.880 | 7.620 | 7.700 | 7.700 | 9,968,650 |
| 2025-06-09 | 7.620 | 7.850 | 7.600 | 7.810 | 7.810 | 12,545,201 |
| 2025-06-06 | 7.640 | 7.720 | 7.560 | 7.590 | 7.590 | 7,007,600 |
| 2025-06-05 | 7.690 | 7.730 | 7.560 | 7.690 | 7.690 | 7,686,651 |
| 2025-06-04 | 7.780 | 7.910 | 7.680 | 7.700 | 7.700 | 8,867,700 |
| 2025-06-03 | 7.740 | 7.890 | 7.710 | 7.730 | 7.730 | 13,028,800 |
| 2025-05-30 | 7.810 | 8.160 | 7.650 | 7.890 | 7.890 | 21,261,200 |
| 2025-05-29 | 7.640 | 7.880 | 7.640 | 7.880 | 7.880 | 7,768,700 |
| 2025-05-28 | 7.740 | 7.890 | 7.640 | 7.660 | 7.644 | 5,563,700 |
| 2025-05-27 | 7.760 | 7.820 | 7.630 | 7.780 | 7.764 | 6,281,500 |
| 2025-05-26 | 7.670 | 7.820 | 7.620 | 7.790 | 7.774 | 5,964,100 |
| 2025-05-23 | 7.870 | 7.890 | 7.710 | 7.720 | 7.704 | 6,487,871 |
| 2025-05-22 | 7.860 | 7.990 | 7.770 | 7.770 | 7.754 | 5,310,400 |
| 2025-05-21 | 8.090 | 8.090 | 7.910 | 7.930 | 7.913 | 6,429,200 |
| 2025-05-20 | 8.050 | 8.150 | 8.020 | 8.090 | 8.073 | 5,518,300 |
| 2025-05-19 | 8.020 | 8.100 | 7.930 | 8.080 | 8.063 | 5,365,400 |
| 2025-05-16 | 7.930 | 8.120 | 7.930 | 8.040 | 8.023 | 5,961,602 |
| 2025-05-15 | 8.100 | 8.150 | 7.990 | 8.010 | 7.993 | 5,939,500 |
| 2025-05-14 | 8.170 | 8.210 | 8.070 | 8.100 | 8.083 | 7,152,500 |
| 2025-05-13 | 8.270 | 8.300 | 8.090 | 8.120 | 8.103 | 8,848,700 |
| 2025-05-12 | 8.110 | 8.220 | 8.070 | 8.200 | 8.183 | 8,830,900 |
| 2025-05-09 | 8.170 | 8.210 | 8.010 | 8.040 | 8.023 | 8,512,219 |
| 2025-05-08 | 8.030 | 8.270 | 8.010 | 8.200 | 8.183 | 12,166,600 |
| 2025-05-07 | 8.160 | 8.430 | 8.000 | 8.100 | 8.083 | 16,457,745 |
| 2025-05-06 | 7.810 | 8.060 | 7.750 | 8.040 | 8.023 | 16,664,333 |
| 2025-04-30 | 8.100 | 8.180 | 7.710 | 7.760 | 7.744 | 16,031,800 |
| 2025-04-29 | 7.410 | 8.380 | 7.410 | 7.750 | 7.734 | 23,404,100 |
| 2025-04-28 | 7.550 | 7.570 | 7.330 | 7.440 | 7.425 | 9,128,371 |
| 2025-04-25 | 7.720 | 7.880 | 7.680 | 7.700 | 7.684 | 9,573,700 |
| 2025-04-24 | 7.880 | 7.920 | 7.640 | 7.720 | 7.704 | 14,046,600 |
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.