Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.850	11.440	10.850	11.280	11.256	50,084,174
2024-10-24	11.360	11.420	10.710	10.950	10.927	47,792,423
2024-10-23	11.020	11.950	11.020	11.380	11.356	75,652,627
2024-10-22	11.810	12.880	11.300	11.300	11.276	111,007,750
2024-10-21	10.530	12.320	10.500	11.720	11.696	101,685,428
2024-10-18	9.660	10.750	9.650	10.530	10.508	76,006,544
2024-10-17	9.900	10.360	9.800	9.830	9.810	51,465,861
2024-10-16	9.870	10.370	9.750	9.970	9.949	44,368,800
2024-10-15	9.660	10.470	9.540	10.120	10.099	65,099,854
2024-10-14	9.350	9.820	9.210	9.790	9.770	38,336,770
2024-10-11	9.970	9.970	9.100	9.300	9.281	42,048,926
2024-10-10	9.960	10.680	9.740	10.070	10.049	50,576,418
2024-10-09	11.250	11.300	9.990	9.990	9.969	76,152,524
2024-10-08	12.370	12.450	10.690	12.130	12.105	91,847,427
2024-09-30	9.400	10.600	9.220	10.400	10.378	78,638,546
2024-09-27	8.850	9.240	8.750	9.110	9.091	57,691,778
2024-09-26	8.400	8.630	8.390	8.630	8.612	33,873,402
2024-09-25	8.450	8.790	8.400	8.510	8.492	44,442,898
2024-09-24	8.260	8.520	8.110	8.500	8.482	41,660,608
2024-09-23	8.090	8.250	7.970	8.190	8.173	21,694,374
2024-09-20	8.200	8.330	8.030	8.110	8.093	23,729,474
2024-09-19	8.220	8.380	8.100	8.200	8.183	28,583,400
2024-09-18	8.090	8.240	7.960	8.160	8.143	22,506,400
2024-09-13	8.470	8.610	8.000	8.020	8.003	32,252,094
2024-09-12	8.400	8.740	8.320	8.350	8.333	37,380,200
2024-09-11	8.670	8.720	8.200	8.630	8.612	57,475,294
2024-09-10	7.930	9.470	7.930	8.990	8.971	88,074,075
2024-09-09	7.780	8.020	7.700	7.890	7.874	15,742,679
2024-09-06	7.930	8.200	7.930	7.990	7.973	24,208,200
2024-09-05	8.060	8.170	7.810	7.990	7.973	23,654,015
2024-09-04	8.200	8.320	7.990	8.010	7.993	23,172,615
2024-09-03	8.150	8.500	8.150	8.240	8.223	23,551,500
2024-09-02	8.300	8.500	8.110	8.150	8.133	29,039,415
2024-08-30	7.940	8.600	7.940	8.290	8.273	36,494,985
2024-08-29	7.660	8.320	7.590	8.030	8.013	31,675,785
2024-08-28	8.030	8.090	7.720	7.750	7.734	19,191,685
2024-08-27	8.300	8.450	8.010	8.010	7.993	24,215,900
2024-08-26	7.900	8.600	7.900	8.480	8.462	37,293,900
2024-08-23	8.400	8.480	7.980	8.030	8.013	21,119,915
2024-08-22	8.270	8.420	8.070	8.190	8.173	19,660,727
2024-08-21	8.220	8.400	8.130	8.290	8.273	15,883,900
2024-08-20	8.440	8.540	8.180	8.270	8.253	18,780,198
2024-08-19	8.470	8.650	8.460	8.470	8.452	15,733,300
2024-08-16	8.800	8.890	8.470	8.540	8.522	24,171,300
2024-08-15	8.640	8.870	8.520	8.860	8.842	24,324,500
2024-08-14	8.820	8.990	8.710	8.720	8.702	22,268,600
2024-08-13	8.650	8.860	8.610	8.840	8.822	21,021,500
2024-08-12	8.810	8.850	8.510	8.640	8.622	24,491,100
2024-08-09	9.070	9.530	8.830	8.840	8.822	34,822,838
2024-08-08	9.330	9.390	8.970	9.040	9.021	34,684,638
2024-08-07	9.380	9.640	9.280	9.430	9.410	31,967,215
2024-08-06	9.980	10.130	9.380	9.510	9.490	54,090,945
2024-08-05	10.320	10.990	9.800	9.800	9.780	70,087,063
2024-08-02	9.920	10.990	9.880	10.280	10.259	87,833,353
2024-08-01	9.870	10.260	9.800	10.110	10.089	73,866,894
2024-07-31	9.500	10.700	9.200	9.990	9.969	86,379,420
2024-07-30	9.630	10.170	9.500	9.580	9.560	76,159,190
2024-07-29	8.750	10.270	8.540	9.740	9.720	81,763,185
2024-07-26	8.600	8.900	8.460	8.770	8.752	40,202,403
2024-07-25	8.270	9.200	8.230	8.780	8.762	56,001,896

← NewerPage 9 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.