Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.740	8.060	7.700	7.920	7.904	15,194,800
2025-04-22	7.740	7.750	7.620	7.690	7.674	5,736,700
2025-04-21	7.600	7.750	7.570	7.740	7.724	6,644,700
2025-04-18	7.580	7.620	7.460	7.570	7.554	5,298,700
2025-04-17	7.540	7.750	7.500	7.590	7.574	6,343,100
2025-04-16	7.680	7.710	7.410	7.540	7.524	6,815,500
2025-04-15	7.780	7.810	7.620	7.680	7.664	8,804,100
2025-04-14	7.600	7.800	7.600	7.680	7.664	7,416,962
2025-04-11	7.490	7.610	7.400	7.540	7.524	9,651,599
2025-04-10	7.340	7.660	7.340	7.520	7.504	12,461,200
2025-04-09	6.830	7.350	6.330	7.270	7.255	17,354,000
2025-04-08	6.820	7.240	6.800	7.030	7.015	14,375,700
2025-04-07	7.800	8.000	6.800	6.800	6.786	17,141,913
2025-04-03	8.450	8.600	8.400	8.500	8.482	4,579,100
2025-04-02	8.570	8.690	8.520	8.560	8.542	4,821,111
2025-04-01	8.500	8.700	8.500	8.600	8.582	5,565,699
2025-03-31	8.600	8.700	8.400	8.510	8.492	7,494,549
2025-03-28	8.990	9.030	8.650	8.660	8.642	9,329,262
2025-03-27	8.830	9.170	8.750	9.050	9.031	11,567,870
2025-03-26	8.870	8.960	8.740	8.910	8.891	6,845,100
2025-03-25	8.690	8.850	8.620	8.760	8.742	7,124,546
2025-03-24	8.980	9.010	8.480	8.680	8.662	10,476,830
2025-03-21	9.120	9.170	8.960	8.990	8.971	7,794,700
2025-03-20	9.200	9.320	9.080	9.140	9.121	7,381,830
2025-03-19	9.280	9.280	9.100	9.140	9.121	6,653,600
2025-03-18	9.180	9.340	9.180	9.280	9.261	7,974,300
2025-03-17	9.200	9.320	9.170	9.170	9.151	8,023,900
2025-03-14	9.100	9.220	8.980	9.220	9.201	9,604,399
2025-03-13	9.390	9.390	8.960	9.110	9.091	14,776,268
2025-03-12	9.430	9.530	9.380	9.400	9.380	9,457,666
2025-03-11	9.380	9.450	9.260	9.420	9.400	8,679,163
2025-03-10	9.510	9.630	9.380	9.430	9.410	8,490,600
2025-03-07	9.650	9.750	9.430	9.530	9.510	12,867,500
2025-03-06	9.490	9.750	9.470	9.740	9.720	17,588,848
2025-03-05	9.690	9.690	9.380	9.480	9.460	10,100,382
2025-03-04	9.360	9.550	9.350	9.550	9.530	9,536,407
2025-03-03	9.450	9.580	9.330	9.430	9.410	11,163,108
2025-02-28	9.790	9.900	9.320	9.350	9.331	16,847,700
2025-02-27	10.110	10.120	9.660	9.890	9.869	20,194,698
2025-02-26	9.940	10.150	9.850	10.050	10.029	23,770,897
2025-02-25	9.710	10.250	9.630	10.000	9.979	29,006,796
2025-02-24	9.690	10.420	9.620	9.950	9.929	38,475,364
2025-02-21	9.460	9.650	9.340	9.560	9.540	14,906,011
2025-02-20	9.450	9.560	9.380	9.520	9.500	14,126,014
2025-02-19	9.300	9.510	9.280	9.480	9.460	12,026,861
2025-02-18	9.820	9.820	9.250	9.280	9.261	20,030,697
2025-02-17	9.930	10.160	9.840	9.880	9.859	26,071,141
2025-02-14	9.610	10.030	9.470	9.940	9.919	34,705,716
2025-02-13	9.600	10.530	9.600	9.750	9.730	44,977,490
2025-02-12	9.250	9.620	9.230	9.540	9.520	19,465,424
2025-02-11	9.330	9.450	9.160	9.280	9.261	14,742,300
2025-02-10	9.290	9.390	9.270	9.350	9.331	12,574,002
2025-02-07	9.200	9.400	9.110	9.280	9.261	16,910,664
2025-02-06	8.900	9.160	8.820	9.160	9.141	15,011,464
2025-02-05	8.690	9.020	8.690	8.920	8.901	12,057,000
2025-01-27	8.820	9.030	8.580	8.600	8.582	7,767,000
2025-01-24	8.680	8.880	8.640	8.780	8.762	8,353,800
2025-01-23	8.880	9.070	8.710	8.710	8.692	11,436,300
2025-01-22	8.900	8.940	8.700	8.750	8.732	7,807,000
2025-01-21	9.000	9.040	8.840	8.950	8.931	9,849,400

← NewerPage 7 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.