HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.620 | 4.690 | 4.560 | 4.570 | 4.570 | 7,908,900 |
| 2024-01-18 | 4.810 | 4.810 | 4.480 | 4.650 | 4.650 | 16,311,500 |
| 2024-01-17 | 4.950 | 4.960 | 4.820 | 4.830 | 4.830 | 8,179,300 |
| 2024-01-16 | 5.030 | 5.060 | 4.860 | 4.960 | 4.960 | 13,803,700 |
| 2024-01-15 | 4.990 | 5.040 | 4.960 | 5.020 | 5.020 | 9,448,818 |
| 2024-01-12 | 5.110 | 5.150 | 5.020 | 5.030 | 5.030 | 12,562,300 |
| 2024-01-11 | 5.070 | 5.140 | 4.970 | 5.130 | 5.130 | 15,006,511 |
| 2024-01-10 | 5.160 | 5.190 | 5.040 | 5.080 | 5.080 | 20,337,902 |
| 2024-01-09 | 5.290 | 5.350 | 5.160 | 5.220 | 5.220 | 23,129,473 |
| 2024-01-08 | 5.300 | 5.390 | 5.170 | 5.290 | 5.290 | 24,646,594 |
| 2024-01-05 | 5.480 | 5.520 | 5.210 | 5.280 | 5.280 | 40,147,084 |
| 2024-01-04 | 5.390 | 5.780 | 5.310 | 5.600 | 5.600 | 61,613,951 |
| 2024-01-03 | 5.080 | 5.590 | 5.070 | 5.450 | 5.450 | 55,448,403 |
| 2024-01-02 | 4.980 | 5.100 | 4.960 | 5.080 | 5.080 | 10,310,801 |
| 2023-12-29 | 4.950 | 5.010 | 4.930 | 4.990 | 4.990 | 5,707,200 |
| 2023-12-28 | 4.900 | 5.040 | 4.850 | 4.960 | 4.960 | 6,962,907 |
| 2023-12-27 | 4.930 | 4.960 | 4.750 | 4.900 | 4.900 | 7,906,927 |
| 2023-12-26 | 4.890 | 5.070 | 4.890 | 4.910 | 4.910 | 9,670,500 |
| 2023-12-25 | 4.940 | 4.940 | 4.850 | 4.910 | 4.910 | 3,878,100 |
| 2023-12-22 | 4.940 | 5.010 | 4.910 | 4.940 | 4.940 | 5,167,600 |
| 2023-12-21 | 4.920 | 4.970 | 4.840 | 4.960 | 4.960 | 4,150,900 |
| 2023-12-20 | 4.920 | 4.990 | 4.920 | 4.920 | 4.920 | 3,894,500 |
| 2023-12-19 | 4.930 | 4.960 | 4.870 | 4.920 | 4.920 | 4,623,800 |
| 2023-12-18 | 5.030 | 5.040 | 4.930 | 4.960 | 4.960 | 6,097,300 |
| 2023-12-15 | 5.040 | 5.050 | 4.970 | 5.040 | 5.040 | 5,244,100 |
| 2023-12-14 | 4.970 | 5.070 | 4.960 | 5.030 | 5.030 | 6,307,800 |
| 2023-12-13 | 5.000 | 5.000 | 4.940 | 4.950 | 4.950 | 3,853,800 |
| 2023-12-12 | 4.940 | 5.000 | 4.880 | 4.980 | 4.980 | 6,260,100 |
| 2023-12-11 | 4.770 | 4.930 | 4.730 | 4.910 | 4.910 | 6,258,900 |
| 2023-12-08 | 4.920 | 4.920 | 4.770 | 4.790 | 4.790 | 5,700,701 |
| 2023-12-07 | 5.020 | 5.040 | 4.900 | 4.910 | 4.910 | 6,100,700 |
| 2023-12-06 | 4.890 | 5.040 | 4.880 | 5.010 | 5.010 | 8,541,301 |
| 2023-12-05 | 4.940 | 4.950 | 4.890 | 4.890 | 4.890 | 3,895,500 |
| 2023-12-04 | 4.880 | 4.960 | 4.880 | 4.940 | 4.940 | 5,142,400 |
| 2023-12-01 | 4.850 | 4.900 | 4.830 | 4.880 | 4.880 | 3,463,600 |
| 2023-11-30 | 4.950 | 4.960 | 4.850 | 4.870 | 4.870 | 4,257,600 |
| 2023-11-29 | 4.940 | 4.970 | 4.920 | 4.930 | 4.930 | 3,610,580 |
| 2023-11-28 | 4.900 | 4.940 | 4.860 | 4.930 | 4.930 | 2,773,858 |
| 2023-11-27 | 4.880 | 4.930 | 4.870 | 4.890 | 4.890 | 3,086,703 |
| 2023-11-24 | 4.930 | 4.940 | 4.880 | 4.900 | 4.900 | 2,990,500 |
| 2023-11-23 | 4.860 | 4.930 | 4.860 | 4.920 | 4.920 | 3,194,000 |
| 2023-11-22 | 4.880 | 4.930 | 4.860 | 4.870 | 4.870 | 2,586,802 |
| 2023-11-21 | 4.870 | 4.930 | 4.870 | 4.870 | 4.870 | 3,575,325 |
| 2023-11-20 | 4.880 | 4.900 | 4.850 | 4.870 | 4.870 | 3,697,700 |
| 2023-11-17 | 4.850 | 4.890 | 4.840 | 4.850 | 4.850 | 2,246,300 |
| 2023-11-16 | 4.870 | 4.900 | 4.840 | 4.870 | 4.870 | 2,375,470 |
| 2023-11-15 | 4.930 | 4.930 | 4.880 | 4.890 | 4.890 | 2,693,800 |
| 2023-11-14 | 4.900 | 4.920 | 4.870 | 4.900 | 4.900 | 3,553,500 |
| 2023-11-13 | 4.820 | 4.890 | 4.820 | 4.890 | 4.890 | 3,477,418 |
| 2023-11-10 | 4.830 | 4.840 | 4.780 | 4.820 | 4.820 | 3,297,675 |
| 2023-11-09 | 4.810 | 4.850 | 4.800 | 4.830 | 4.830 | 3,670,600 |
| 2023-11-08 | 4.820 | 4.850 | 4.790 | 4.810 | 4.810 | 3,258,801 |
| 2023-11-07 | 4.810 | 4.840 | 4.760 | 4.840 | 4.840 | 4,481,800 |
| 2023-11-06 | 4.760 | 4.800 | 4.740 | 4.790 | 4.790 | 3,613,000 |
| 2023-11-03 | 4.750 | 4.800 | 4.720 | 4.730 | 4.730 | 3,344,600 |
| 2023-11-02 | 4.780 | 4.810 | 4.740 | 4.750 | 4.750 | 4,343,868 |
| 2023-11-01 | 4.790 | 4.810 | 4.750 | 4.800 | 4.800 | 3,689,000 |
| 2023-10-31 | 4.760 | 4.790 | 4.750 | 4.780 | 4.780 | 4,203,700 |
| 2023-10-30 | 4.670 | 4.770 | 4.670 | 4.740 | 4.740 | 4,623,568 |
| 2023-10-27 | 4.660 | 4.690 | 4.620 | 4.680 | 4.680 | 4,013,400 |
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.