HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.780 | 3.880 | 3.780 | 3.860 | 3.860 | 4,620,039 |
| 2024-04-23 | 3.820 | 3.850 | 3.780 | 3.810 | 3.810 | 6,230,100 |
| 2024-04-22 | 3.930 | 4.100 | 3.760 | 3.850 | 3.850 | 11,259,806 |
| 2024-04-19 | 3.830 | 3.970 | 3.770 | 3.930 | 3.930 | 8,631,236 |
| 2024-04-18 | 3.890 | 3.900 | 3.800 | 3.810 | 3.810 | 7,013,734 |
| 2024-04-17 | 3.630 | 3.890 | 3.630 | 3.890 | 3.890 | 10,402,532 |
| 2024-04-16 | 4.060 | 4.060 | 3.650 | 3.650 | 3.650 | 14,137,400 |
| 2024-04-15 | 4.370 | 4.390 | 4.000 | 4.060 | 4.060 | 17,878,652 |
| 2024-04-12 | 4.340 | 4.550 | 4.270 | 4.440 | 4.440 | 16,570,732 |
| 2024-04-11 | 4.320 | 4.400 | 4.250 | 4.340 | 4.340 | 7,461,100 |
| 2024-04-10 | 4.420 | 4.430 | 4.270 | 4.320 | 4.320 | 9,901,240 |
| 2024-04-09 | 4.380 | 4.470 | 4.330 | 4.430 | 4.430 | 11,600,115 |
| 2024-04-08 | 4.450 | 4.610 | 4.360 | 4.390 | 4.390 | 21,072,291 |
| 2024-04-03 | 4.390 | 4.730 | 4.370 | 4.530 | 4.530 | 30,327,400 |
| 2024-04-02 | 4.230 | 4.650 | 4.220 | 4.480 | 4.480 | 30,995,147 |
| 2024-04-01 | 4.150 | 4.240 | 4.140 | 4.230 | 4.230 | 5,229,636 |
| 2024-03-29 | 4.070 | 4.150 | 4.070 | 4.150 | 4.150 | 2,253,703 |
| 2024-03-28 | 4.000 | 4.110 | 4.000 | 4.060 | 4.060 | 3,751,995 |
| 2024-03-27 | 4.100 | 4.130 | 3.990 | 4.000 | 4.000 | 4,155,600 |
| 2024-03-26 | 4.120 | 4.160 | 4.030 | 4.110 | 4.110 | 4,064,900 |
| 2024-03-25 | 4.180 | 4.200 | 4.090 | 4.100 | 4.100 | 4,134,777 |
| 2024-03-22 | 4.240 | 4.250 | 4.120 | 4.190 | 4.190 | 5,954,053 |
| 2024-03-21 | 4.220 | 4.260 | 4.160 | 4.240 | 4.240 | 6,340,200 |
| 2024-03-20 | 4.160 | 4.210 | 4.140 | 4.190 | 4.190 | 4,670,330 |
| 2024-03-19 | 4.170 | 4.230 | 4.130 | 4.160 | 4.160 | 5,792,901 |
| 2024-03-18 | 4.080 | 4.150 | 4.080 | 4.140 | 4.140 | 5,381,746 |
| 2024-03-15 | 4.000 | 4.090 | 3.990 | 4.090 | 4.090 | 5,843,102 |
| 2024-03-14 | 4.040 | 4.060 | 3.960 | 4.000 | 4.000 | 4,495,500 |
| 2024-03-13 | 4.050 | 4.060 | 3.990 | 4.030 | 4.030 | 4,434,100 |
| 2024-03-12 | 4.030 | 4.070 | 3.980 | 4.060 | 4.060 | 4,938,900 |
| 2024-03-11 | 3.940 | 4.020 | 3.920 | 4.020 | 4.020 | 4,538,400 |
| 2024-03-08 | 3.940 | 3.970 | 3.890 | 3.930 | 3.930 | 3,820,230 |
| 2024-03-07 | 3.910 | 4.040 | 3.910 | 3.950 | 3.950 | 5,318,370 |
| 2024-03-06 | 3.840 | 3.940 | 3.840 | 3.910 | 3.910 | 3,750,555 |
| 2024-03-05 | 3.940 | 3.940 | 3.860 | 3.870 | 3.870 | 5,500,600 |
| 2024-03-04 | 3.980 | 4.000 | 3.880 | 3.960 | 3.960 | 5,079,900 |
| 2024-03-01 | 3.990 | 4.020 | 3.910 | 3.980 | 3.980 | 6,093,425 |
| 2024-02-29 | 3.730 | 3.980 | 3.720 | 3.980 | 3.980 | 8,141,605 |
| 2024-02-28 | 4.070 | 4.250 | 3.820 | 3.830 | 3.830 | 14,707,883 |
| 2024-02-27 | 4.060 | 4.080 | 4.000 | 4.070 | 4.070 | 6,374,210 |
| 2024-02-26 | 3.940 | 4.080 | 3.920 | 4.030 | 4.030 | 8,758,678 |
| 2024-02-23 | 3.800 | 3.950 | 3.790 | 3.950 | 3.950 | 8,270,901 |
| 2024-02-22 | 3.710 | 3.810 | 3.700 | 3.800 | 3.800 | 6,833,851 |
| 2024-02-21 | 3.640 | 3.820 | 3.600 | 3.730 | 3.730 | 10,109,858 |
| 2024-02-20 | 3.600 | 3.660 | 3.490 | 3.650 | 3.650 | 6,974,402 |
| 2024-02-19 | 3.560 | 3.730 | 3.510 | 3.590 | 3.590 | 11,351,892 |
| 2024-02-08 | 3.250 | 3.490 | 3.160 | 3.490 | 3.490 | 12,860,227 |
| 2024-02-07 | 3.230 | 3.280 | 3.060 | 3.170 | 3.170 | 13,656,802 |
| 2024-02-06 | 3.330 | 3.440 | 3.020 | 3.230 | 3.230 | 16,188,580 |
| 2024-02-05 | 3.680 | 3.710 | 3.360 | 3.360 | 3.360 | 11,647,900 |
| 2024-02-02 | 3.950 | 3.990 | 3.580 | 3.730 | 3.730 | 9,889,600 |
| 2024-02-01 | 4.070 | 4.090 | 3.850 | 3.890 | 3.890 | 10,714,900 |
| 2024-01-31 | 4.300 | 4.350 | 4.060 | 4.080 | 4.080 | 9,462,900 |
| 2024-01-30 | 4.370 | 4.450 | 4.270 | 4.280 | 4.280 | 6,011,700 |
| 2024-01-29 | 4.590 | 4.590 | 4.410 | 4.430 | 4.430 | 5,931,300 |
| 2024-01-26 | 4.490 | 4.650 | 4.470 | 4.560 | 4.560 | 8,427,782 |
| 2024-01-25 | 4.280 | 4.480 | 4.280 | 4.470 | 4.470 | 9,531,265 |
| 2024-01-24 | 4.210 | 4.340 | 4.140 | 4.300 | 4.300 | 9,401,436 |
| 2024-01-23 | 4.290 | 4.290 | 4.100 | 4.210 | 4.210 | 9,964,759 |
| 2024-01-22 | 4.560 | 4.560 | 4.230 | 4.290 | 4.290 | 10,823,840 |
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.