Hebei Jianxin Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.100	8.410	7.830	8.230	8.230	73,301,799
2026-10-16	8.110	9.150	7.630	8.560	8.560	106,458,571
2026-10-15	8.400	8.790	7.890	7.940	7.940	92,022,922
2026-10-14	8.800	9.920	8.710	9.020	9.020	126,223,141
2026-10-13	7.140	8.630	7.010	8.630	8.630	72,012,984
2026-10-12	7.430	7.580	7.140	7.190	7.190	16,209,135
2026-10-09	7.220	7.450	7.100	7.370	7.370	21,668,338
2026-10-08	7.020	7.440	7.020	7.280	7.280	25,604,500
2026-09-30	6.780	7.160	6.690	7.110	7.110	21,775,693
2026-09-29	6.550	6.750	6.470	6.720	6.720	8,017,757
2026-09-28	6.610	6.650	6.460	6.550	6.550	5,396,744
2026-09-24	6.650	6.700	6.560	6.600	6.600	5,655,600
2026-09-23	6.680	6.730	6.630	6.700	6.700	4,663,461
2026-09-22	6.700	6.770	6.640	6.710	6.710	6,089,935
2026-09-21	6.560	6.710	6.560	6.680	6.680	6,885,526
2026-09-18	6.550	6.630	6.520	6.570	6.570	5,943,200
2026-09-17	6.570	6.620	6.470	6.550	6.550	5,637,500
2026-09-16	6.600	6.680	6.490	6.620	6.620	6,515,400
2026-09-15	6.730	6.730	6.580	6.600	6.600	5,795,899
2026-09-14	6.630	6.800	6.570	6.730	6.730	6,601,500
2026-09-11	6.750	6.820	6.510	6.660	6.660	8,468,600
2026-09-10	6.940	6.960	6.800	6.830	6.830	6,964,000
2026-09-09	7.010	7.050	6.900	6.970	6.970	7,267,800
2026-09-08	6.940	7.030	6.930	6.990	6.990	7,481,260
2026-09-07	6.980	7.080	6.900	6.970	6.970	8,599,400
2026-09-04	7.020	7.150	6.950	6.980	6.980	9,175,300
2026-09-03	7.220	7.300	6.990	7.020	7.020	12,144,300
2026-09-02	7.200	7.320	7.150	7.210	7.210	15,505,434
2026-09-01	7.060	7.520	7.060	7.290	7.290	27,111,096
2026-08-31	6.900	7.040	6.780	6.970	6.970	16,366,568
2026-08-28	6.870	7.040	6.810	6.960	6.960	15,858,100
2026-08-27	6.800	6.960	6.700	6.800	6.800	23,430,367
2026-08-26	7.130	7.260	6.820	6.870	6.870	35,748,230
2026-08-25	6.260	6.520	6.260	6.490	6.490	10,611,000
2026-08-24	6.420	6.460	6.240	6.300	6.300	7,070,900
2026-08-21	6.380	6.480	6.230	6.440	6.440	9,156,122
2026-08-20	6.380	6.470	6.250	6.390	6.390	7,520,900
2026-08-19	6.350	6.390	6.240	6.250	6.250	8,887,060
2026-08-18	6.440	6.500	6.350	6.410	6.410	8,581,100
2026-08-17	6.550	6.560	6.410	6.490	6.490	7,688,700
2026-08-14	6.560	6.590	6.400	6.440	6.440	9,247,200
2026-08-13	6.660	6.680	6.550	6.580	6.580	14,660,200
2026-08-12	6.520	6.760	6.490	6.710	6.710	23,711,695
2026-08-11	6.460	6.490	6.410	6.460	6.460	9,041,804
2026-08-10	6.320	6.550	6.300	6.540	6.540	12,025,800
2026-08-07	6.300	6.330	6.190	6.330	6.330	6,524,000
2026-08-06	6.310	6.370	6.240	6.330	6.330	7,609,795
2026-08-05	6.390	6.400	6.280	6.350	6.350	9,530,802
2026-08-04	6.440	6.490	6.340	6.390	6.390	10,266,900
2026-08-03	6.280	6.490	6.220	6.470	6.470	12,332,500
2026-07-31	6.150	6.330	6.150	6.250	6.250	8,895,804
2026-07-30	6.160	6.330	6.130	6.180	6.180	13,108,300
2026-07-29	6.030	6.280	6.020	6.230	6.230	14,059,200
2026-07-28	5.860	6.160	5.860	6.100	6.100	15,455,000
2026-07-27	5.700	5.950	5.690	5.930	5.930	9,456,896
2026-07-24	5.960	6.090	5.720	5.730	5.730	10,679,200
2026-07-23	5.840	6.070	5.800	6.050	6.050	10,490,596
2026-07-22	5.860	5.960	5.810	5.860	5.860	9,744,243
2026-07-21	5.900	5.980	5.590	5.960	5.960	16,369,896
2026-07-20	6.030	6.150	5.850	5.930	5.930	18,357,145

Page 1 of 21 · 1,215 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.