HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.720 | 3.760 | 3.660 | 3.660 | 3.660 | 2,952,700 |
| 2024-07-22 | 3.710 | 3.730 | 3.690 | 3.710 | 3.710 | 2,423,500 |
| 2024-07-19 | 3.700 | 3.760 | 3.670 | 3.730 | 3.730 | 2,782,787 |
| 2024-07-18 | 3.750 | 3.760 | 3.650 | 3.720 | 3.720 | 4,084,200 |
| 2024-07-17 | 3.780 | 3.790 | 3.740 | 3.760 | 3.760 | 2,768,186 |
| 2024-07-16 | 3.850 | 3.850 | 3.760 | 3.780 | 3.780 | 3,595,700 |
| 2024-07-15 | 3.930 | 3.930 | 3.800 | 3.820 | 3.820 | 4,853,100 |
| 2024-07-12 | 3.900 | 3.950 | 3.890 | 3.940 | 3.940 | 5,815,100 |
| 2024-07-11 | 3.810 | 3.890 | 3.800 | 3.890 | 3.890 | 5,964,610 |
| 2024-07-10 | 3.800 | 3.820 | 3.760 | 3.760 | 3.760 | 5,149,124 |
| 2024-07-09 | 3.800 | 3.850 | 3.690 | 3.840 | 3.840 | 5,025,736 |
| 2024-07-08 | 3.820 | 3.860 | 3.760 | 3.760 | 3.760 | 3,597,800 |
| 2024-07-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-07-04 | 3.900 | 3.930 | 3.780 | 3.790 | 3.790 | 3,424,100 |
| 2024-07-03 | 3.930 | 3.970 | 3.890 | 3.910 | 3.910 | 3,471,402 |
| 2024-07-02 | 3.890 | 3.950 | 3.870 | 3.920 | 3.920 | 4,675,300 |
| 2024-07-01 | 3.790 | 3.910 | 3.760 | 3.890 | 3.890 | 4,288,002 |
| 2024-06-28 | 3.790 | 3.860 | 3.770 | 3.790 | 3.790 | 3,956,800 |
| 2024-06-27 | 3.870 | 3.910 | 3.780 | 3.790 | 3.790 | 4,229,923 |
| 2024-06-26 | 3.780 | 3.880 | 3.730 | 3.880 | 3.880 | 4,159,322 |
| 2024-06-25 | 3.720 | 3.820 | 3.710 | 3.780 | 3.780 | 4,472,600 |
| 2024-06-24 | 3.840 | 3.840 | 3.710 | 3.710 | 3.710 | 5,446,582 |
| 2024-06-21 | 3.830 | 3.890 | 3.800 | 3.840 | 3.840 | 2,647,400 |
| 2024-06-20 | 3.940 | 3.980 | 3.830 | 3.850 | 3.850 | 4,817,701 |
| 2024-06-19 | 3.920 | 3.980 | 3.890 | 3.920 | 3.920 | 4,608,022 |
| 2024-06-18 | 3.890 | 3.930 | 3.800 | 3.920 | 3.920 | 4,851,622 |
| 2024-06-17 | 3.920 | 3.930 | 3.820 | 3.840 | 3.840 | 5,568,800 |
| 2024-06-14 | 3.930 | 3.970 | 3.860 | 3.930 | 3.930 | 4,772,800 |
| 2024-06-13 | 4.030 | 4.060 | 3.920 | 3.940 | 3.940 | 6,803,400 |
| 2024-06-12 | 3.910 | 4.040 | 3.900 | 4.040 | 4.040 | 6,060,900 |
| 2024-06-11 | 3.940 | 3.960 | 3.880 | 3.930 | 3.930 | 5,767,400 |
| 2024-06-07 | 3.810 | 3.950 | 3.810 | 3.940 | 3.940 | 11,433,201 |
| 2024-06-06 | 3.990 | 4.010 | 3.750 | 3.800 | 3.800 | 12,080,509 |
| 2024-06-05 | 4.070 | 4.070 | 3.960 | 3.970 | 3.970 | 9,161,400 |
| 2024-06-04 | 4.150 | 4.160 | 4.040 | 4.100 | 4.100 | 6,813,900 |
| 2024-06-03 | 4.260 | 4.280 | 4.120 | 4.180 | 4.180 | 10,785,800 |
| 2024-05-31 | 4.350 | 4.380 | 4.260 | 4.270 | 4.270 | 11,807,100 |
| 2024-05-30 | 4.430 | 4.550 | 4.350 | 4.370 | 4.370 | 11,790,640 |
| 2024-05-29 | 4.400 | 4.500 | 4.400 | 4.440 | 4.440 | 7,616,649 |
| 2024-05-28 | 4.500 | 4.510 | 4.400 | 4.410 | 4.410 | 7,962,300 |
| 2024-05-27 | 4.510 | 4.530 | 4.400 | 4.530 | 4.530 | 8,965,244 |
| 2024-05-24 | 4.430 | 4.540 | 4.420 | 4.480 | 4.480 | 11,023,766 |
| 2024-05-23 | 4.640 | 4.640 | 4.460 | 4.480 | 4.480 | 16,359,630 |
| 2024-05-22 | 4.720 | 4.810 | 4.660 | 4.680 | 4.680 | 14,238,081 |
| 2024-05-21 | 4.810 | 4.870 | 4.700 | 4.730 | 4.730 | 16,802,300 |
| 2024-05-20 | 4.770 | 4.900 | 4.750 | 4.860 | 4.860 | 34,469,553 |
| 2024-05-17 | 4.610 | 4.740 | 4.600 | 4.700 | 4.700 | 17,619,975 |
| 2024-05-16 | 4.580 | 4.670 | 4.560 | 4.590 | 4.590 | 13,179,302 |
| 2024-05-15 | 4.650 | 4.720 | 4.550 | 4.620 | 4.620 | 21,318,291 |
| 2024-05-14 | 4.830 | 4.840 | 4.660 | 4.700 | 4.700 | 21,325,381 |
| 2024-05-13 | 4.690 | 4.870 | 4.590 | 4.870 | 4.870 | 30,016,000 |
| 2024-05-10 | 4.870 | 4.880 | 4.690 | 4.750 | 4.750 | 25,438,070 |
| 2024-05-09 | 4.900 | 4.960 | 4.790 | 4.830 | 4.830 | 38,005,933 |
| 2024-05-08 | 5.250 | 5.390 | 4.920 | 5.000 | 5.000 | 68,972,831 |
| 2024-05-07 | 4.760 | 5.210 | 4.670 | 5.210 | 5.210 | 52,288,672 |
| 2024-05-06 | 4.300 | 4.740 | 4.250 | 4.740 | 4.740 | 37,115,944 |
| 2024-04-30 | 4.190 | 4.450 | 4.170 | 4.310 | 4.310 | 14,687,803 |
| 2024-04-29 | 3.950 | 4.360 | 3.950 | 4.230 | 4.230 | 14,137,000 |
| 2024-04-26 | 3.990 | 4.030 | 3.900 | 4.010 | 4.010 | 10,233,000 |
| 2024-04-25 | 3.870 | 4.150 | 3.840 | 4.010 | 4.010 | 13,503,766 |
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.