Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.020	9.020	8.820	8.930	8.911	7,903,100
2025-01-17	8.930	9.040	8.840	8.860	8.842	7,748,500
2025-01-16	9.000	9.030	8.790	8.920	8.901	10,684,564
2025-01-15	8.930	9.060	8.850	8.870	8.852	10,070,100
2025-01-14	8.550	8.970	8.490	8.960	8.941	14,519,252
2025-01-13	8.250	8.500	8.090	8.460	8.442	8,802,000
2025-01-10	8.660	8.770	8.370	8.370	8.353	10,120,800
2025-01-09	8.640	8.760	8.560	8.700	8.682	8,754,138
2025-01-08	8.610	8.750	8.320	8.660	8.642	11,357,000
2025-01-07	8.450	8.640	8.350	8.640	8.622	9,753,800
2025-01-06	8.440	8.530	8.130	8.380	8.363	10,176,800
2025-01-03	9.100	9.140	8.420	8.450	8.432	16,321,962
2025-01-02	9.490	9.540	8.920	9.030	9.011	14,971,364
2024-12-31	9.960	10.030	9.420	9.440	9.420	15,484,600
2024-12-30	10.160	10.260	9.960	9.980	9.959	11,707,572
2024-12-27	10.140	10.290	10.060	10.100	10.079	14,644,972
2024-12-26	9.980	10.240	9.960	10.040	10.019	17,003,472
2024-12-25	9.910	10.610	9.640	10.140	10.119	26,849,003
2024-12-24	9.960	10.300	9.950	10.000	9.979	15,831,644
2024-12-23	10.340	10.350	9.760	9.830	9.810	12,604,579
2024-12-20	10.100	10.380	10.100	10.300	10.279	11,066,401
2024-12-19	9.980	10.190	9.910	10.100	10.079	10,860,400
2024-12-18	10.200	10.310	10.030	10.180	10.159	11,817,145
2024-12-17	10.950	10.970	10.150	10.190	10.169	20,393,380
2024-12-16	10.940	11.270	10.870	10.980	10.957	15,431,380
2024-12-13	11.280	11.310	10.920	10.940	10.917	19,942,904
2024-12-12	11.270	11.480	11.110	11.400	11.376	23,063,006
2024-12-11	11.300	11.450	11.190	11.310	11.286	20,417,096
2024-12-10	11.250	11.490	11.140	11.260	11.237	29,872,300
2024-12-09	11.030	11.130	10.840	10.960	10.937	12,927,100
2024-12-06	11.100	11.170	10.880	11.090	11.067	17,473,928
2024-12-05	10.960	11.180	10.940	11.120	11.097	14,562,450
2024-12-04	11.240	11.360	11.030	11.050	11.027	24,078,630
2024-12-03	11.200	12.220	11.030	11.530	11.506	37,302,028
2024-12-02	11.010	11.300	10.960	11.230	11.207	18,709,000
2024-11-29	11.100	11.180	10.800	11.010	10.987	20,956,964
2024-11-28	10.820	11.330	10.750	10.990	10.967	26,227,800
2024-11-27	10.510	10.860	10.320	10.820	10.797	15,999,600
2024-11-26	10.910	11.120	10.570	10.590	10.568	16,119,299
2024-11-25	11.010	11.170	10.640	10.960	10.937	20,535,000
2024-11-22	11.500	11.830	10.910	11.180	11.157	35,683,494
2024-11-21	11.400	11.540	11.200	11.370	11.346	27,019,200
2024-11-20	10.910	11.940	10.880	11.640	11.616	38,101,066
2024-11-19	10.900	11.120	10.680	11.100	11.077	26,481,045
2024-11-18	11.050	11.180	10.300	10.850	10.827	28,272,400
2024-11-15	11.630	11.780	11.000	11.000	10.977	26,237,339
2024-11-14	12.250	12.270	11.510	11.530	11.506	23,229,445
2024-11-13	12.120	12.270	11.700	12.260	12.234	30,081,620
2024-11-12	12.590	12.940	12.100	12.230	12.205	38,952,718
2024-11-11	12.210	12.680	12.150	12.680	12.654	38,319,163
2024-11-08	12.500	13.160	12.400	12.460	12.434	47,821,012
2024-11-07	12.300	12.650	12.100	12.570	12.544	60,063,001
2024-11-06	13.450	14.360	12.800	13.000	12.973	94,461,852
2024-11-05	12.370	12.780	12.210	12.780	12.753	65,089,933
2024-11-04	12.080	12.850	11.890	12.480	12.454	61,091,555
2024-11-01	13.530	14.250	12.290	12.470	12.444	98,579,620
2024-10-31	13.860	14.380	13.040	13.640	13.612	151,002,095
2024-10-30	10.760	13.040	10.580	13.040	13.013	73,378,819
2024-10-29	11.310	11.460	10.870	10.870	10.847	53,998,595
2024-10-28	11.400	12.100	11.370	11.560	11.536	69,501,866

← NewerPage 8 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.