HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.190 | 14.190 | 12.950 | 13.280 | 13.280 | 49,778,614 |
| 2026-10-16 | 13.990 | 14.020 | 13.510 | 13.640 | 13.640 | 45,471,360 |
| 2026-10-15 | 13.770 | 14.230 | 13.680 | 13.750 | 13.750 | 53,459,328 |
| 2026-10-14 | 14.890 | 14.980 | 14.290 | 14.350 | 14.350 | 69,084,133 |
| 2026-10-13 | 14.080 | 14.940 | 13.680 | 14.750 | 14.750 | 92,922,166 |
| 2026-10-12 | 15.920 | 16.130 | 15.190 | 15.190 | 15.190 | 85,054,739 |
| 2026-10-09 | 16.350 | 17.050 | 15.430 | 16.880 | 16.880 | 158,276,481 |
| 2026-10-08 | 15.400 | 16.190 | 15.400 | 16.190 | 16.190 | 82,460,207 |
| 2026-09-30 | 14.590 | 15.100 | 14.450 | 14.720 | 14.720 | 64,807,804 |
| 2026-09-29 | 14.910 | 15.250 | 14.550 | 14.570 | 14.570 | 73,962,097 |
| 2026-09-28 | 14.800 | 15.900 | 14.120 | 15.070 | 15.070 | 93,332,206 |
| 2026-09-24 | 15.810 | 16.200 | 15.000 | 15.120 | 15.120 | 97,091,553 |
| 2026-09-23 | 17.480 | 17.500 | 16.270 | 16.290 | 16.290 | 135,359,446 |
| 2026-09-22 | 16.310 | 18.170 | 16.020 | 18.080 | 18.080 | 144,211,971 |
| 2026-09-21 | 15.960 | 16.790 | 15.600 | 16.640 | 16.640 | 93,369,153 |
| 2026-09-18 | 15.630 | 16.340 | 15.630 | 16.020 | 16.020 | 75,992,788 |
| 2026-09-17 | 15.750 | 16.140 | 15.390 | 15.920 | 15.920 | 86,095,113 |
| 2026-09-16 | 15.950 | 16.260 | 15.700 | 16.030 | 16.030 | 83,137,031 |
| 2026-09-15 | 16.990 | 17.000 | 15.660 | 15.810 | 15.810 | 119,156,854 |
| 2026-09-14 | 17.500 | 18.000 | 16.700 | 17.150 | 17.150 | 121,575,209 |
| 2026-09-11 | 18.300 | 18.760 | 16.700 | 16.980 | 16.980 | 128,339,219 |
| 2026-09-10 | 20.580 | 20.900 | 18.110 | 18.310 | 18.310 | 149,326,739 |
| 2026-09-09 | 20.490 | 21.210 | 19.590 | 20.000 | 20.000 | 170,338,411 |
| 2026-09-08 | 18.080 | 19.770 | 17.650 | 19.770 | 19.770 | 157,531,019 |
| 2026-09-07 | 17.230 | 18.400 | 15.880 | 17.970 | 17.970 | 145,733,933 |
| 2026-09-04 | 17.330 | 18.480 | 16.530 | 17.200 | 17.200 | 151,441,993 |
| 2026-09-03 | 18.200 | 18.930 | 17.330 | 17.330 | 17.330 | 140,264,862 |
| 2026-09-02 | 18.570 | 19.860 | 17.580 | 19.260 | 19.260 | 182,274,246 |
| 2026-09-01 | 17.000 | 18.470 | 17.000 | 18.060 | 18.060 | 177,568,776 |
| 2026-08-31 | 16.000 | 16.800 | 15.640 | 16.800 | 16.800 | 161,101,835 |
| 2026-08-28 | 13.750 | 15.270 | 13.500 | 15.270 | 15.270 | 140,844,557 |
| 2026-08-27 | 13.580 | 14.350 | 13.570 | 13.880 | 13.880 | 120,676,283 |
| 2026-08-26 | 12.870 | 14.490 | 12.870 | 14.140 | 14.140 | 130,050,591 |
| 2026-08-25 | 14.380 | 15.200 | 13.750 | 14.020 | 14.020 | 137,837,412 |
| 2026-08-24 | 13.770 | 15.470 | 13.760 | 14.380 | 14.380 | 153,854,916 |
| 2026-08-21 | 12.810 | 14.490 | 12.600 | 14.150 | 14.150 | 148,848,068 |
| 2026-08-20 | 12.260 | 13.500 | 11.850 | 13.240 | 13.240 | 147,342,731 |
| 2026-08-19 | 12.600 | 14.010 | 11.720 | 12.840 | 12.840 | 171,525,696 |
| 2026-08-18 | 11.970 | 13.020 | 11.560 | 13.020 | 13.020 | 127,637,188 |
| 2026-08-17 | 12.400 | 12.410 | 11.710 | 11.840 | 11.840 | 126,795,407 |
| 2026-08-14 | 12.100 | 12.110 | 11.270 | 11.280 | 11.280 | 98,637,542 |
| 2026-08-13 | 11.760 | 12.520 | 11.170 | 12.520 | 12.520 | 138,189,346 |
| 2026-08-12 | 12.160 | 12.390 | 11.740 | 11.860 | 11.860 | 98,905,388 |
| 2026-08-11 | 12.440 | 12.850 | 11.800 | 12.130 | 12.130 | 135,244,695 |
| 2026-08-10 | 11.380 | 12.520 | 11.150 | 12.520 | 12.520 | 126,193,980 |
| 2026-08-07 | 10.940 | 11.710 | 10.710 | 11.380 | 11.380 | 143,310,805 |
| 2026-08-06 | 10.680 | 11.120 | 10.430 | 10.750 | 10.750 | 80,040,803 |
| 2026-08-05 | 10.930 | 11.080 | 10.590 | 10.950 | 10.950 | 90,245,405 |
| 2026-08-04 | 10.740 | 11.190 | 10.400 | 11.150 | 11.150 | 93,671,878 |
| 2026-08-03 | 10.250 | 10.820 | 10.000 | 10.810 | 10.810 | 85,822,666 |
| 2026-07-31 | 9.790 | 11.310 | 9.790 | 10.740 | 10.740 | 120,761,940 |
| 2026-07-30 | 10.290 | 11.200 | 10.280 | 10.880 | 10.880 | 120,328,507 |
| 2026-07-29 | 9.410 | 10.190 | 9.410 | 10.190 | 10.190 | 54,210,527 |
| 2026-07-28 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 13,344,900 |
| 2026-07-27 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 14,798,600 |
| 2026-07-24 | 11.210 | 11.900 | 10.600 | 11.430 | 11.430 | 163,411,213 |
| 2026-07-23 | 9.910 | 10.900 | 9.810 | 10.900 | 10.900 | 131,994,820 |
| 2026-07-22 | 8.770 | 9.910 | 8.720 | 9.910 | 9.910 | 138,487,491 |
| 2026-07-21 | 9.560 | 9.560 | 8.440 | 9.010 | 9.010 | 127,999,910 |
| 2026-07-20 | 9.170 | 9.380 | 8.830 | 9.380 | 9.380 | 49,089,828 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.