HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.660 | 4.690 | 4.620 | 4.680 | 4.680 | 4,013,400 |
| 2023-10-26 | 4.680 | 4.700 | 4.600 | 4.670 | 4.670 | 3,628,700 |
| 2023-10-25 | 4.580 | 4.700 | 4.580 | 4.690 | 4.690 | 5,163,980 |
| 2023-10-24 | 4.350 | 4.560 | 4.350 | 4.550 | 4.550 | 4,494,300 |
| 2023-10-23 | 4.460 | 4.490 | 4.330 | 4.350 | 4.350 | 4,113,600 |
| 2023-10-20 | 4.480 | 4.520 | 4.460 | 4.490 | 4.490 | 2,940,700 |
| 2023-10-19 | 4.520 | 4.580 | 4.480 | 4.510 | 4.510 | 2,992,700 |
| 2023-10-18 | 4.640 | 4.680 | 4.530 | 4.530 | 4.530 | 4,052,600 |
| 2023-10-17 | 4.690 | 4.720 | 4.650 | 4.660 | 4.660 | 3,599,973 |
| 2023-10-16 | 4.670 | 4.700 | 4.640 | 4.700 | 4.700 | 3,873,100 |
| 2023-10-13 | 4.690 | 4.710 | 4.650 | 4.660 | 4.660 | 2,018,650 |
| 2023-10-12 | 4.680 | 4.710 | 4.670 | 4.710 | 4.710 | 2,317,370 |
| 2023-10-11 | 4.730 | 4.730 | 4.650 | 4.660 | 4.660 | 3,624,900 |
| 2023-10-10 | 4.690 | 4.750 | 4.690 | 4.710 | 4.710 | 3,620,400 |
| 2023-10-09 | 4.750 | 4.780 | 4.690 | 4.700 | 4.700 | 3,869,261 |
| 2023-09-28 | 4.710 | 4.770 | 4.710 | 4.750 | 4.750 | 3,780,900 |
| 2023-09-27 | 4.700 | 4.740 | 4.670 | 4.710 | 4.710 | 2,720,000 |
| 2023-09-26 | 4.730 | 4.740 | 4.650 | 4.710 | 4.710 | 4,410,400 |
| 2023-09-25 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 4,071,380 |
| 2023-09-22 | 4.780 | 4.820 | 4.760 | 4.800 | 4.800 | 4,069,368 |
| 2023-09-21 | 4.870 | 4.870 | 4.760 | 4.780 | 4.780 | 5,919,002 |
| 2023-09-20 | 4.840 | 4.910 | 4.800 | 4.870 | 4.870 | 6,275,633 |
| 2023-09-19 | 4.880 | 5.040 | 4.860 | 4.910 | 4.910 | 9,341,294 |
| 2023-09-18 | 4.850 | 4.890 | 4.780 | 4.860 | 4.860 | 2,943,800 |
| 2023-09-15 | 4.820 | 4.850 | 4.820 | 4.840 | 4.840 | 2,308,600 |
| 2023-09-14 | 4.860 | 4.860 | 4.800 | 4.820 | 4.820 | 2,379,236 |
| 2023-09-13 | 4.860 | 4.920 | 4.820 | 4.850 | 4.850 | 3,364,108 |
| 2023-09-12 | 4.900 | 4.910 | 4.850 | 4.890 | 4.890 | 3,144,000 |
| 2023-09-11 | 4.920 | 4.930 | 4.880 | 4.890 | 4.890 | 3,862,370 |
| 2023-09-08 | 4.910 | 4.930 | 4.840 | 4.920 | 4.920 | 3,303,400 |
| 2023-09-07 | 4.950 | 4.960 | 4.880 | 4.890 | 4.890 | 3,727,600 |
| 2023-09-06 | 4.890 | 4.940 | 4.880 | 4.930 | 4.930 | 2,449,500 |
| 2023-09-05 | 4.940 | 4.940 | 4.880 | 4.910 | 4.910 | 2,896,600 |
| 2023-09-04 | 4.820 | 4.940 | 4.810 | 4.940 | 4.940 | 6,117,200 |
| 2023-09-01 | 4.790 | 4.830 | 4.720 | 4.790 | 4.790 | 3,735,300 |
| 2023-08-31 | 4.820 | 4.850 | 4.750 | 4.760 | 4.760 | 4,223,384 |
| 2023-08-30 | 4.880 | 4.920 | 4.800 | 4.830 | 4.830 | 5,502,300 |
| 2023-08-29 | 4.870 | 4.900 | 4.840 | 4.880 | 4.880 | 3,642,700 |
| 2023-08-28 | 4.970 | 5.000 | 4.860 | 4.860 | 4.860 | 8,962,420 |
| 2023-08-25 | 4.790 | 4.870 | 4.720 | 4.740 | 4.740 | 3,826,704 |
| 2023-08-24 | 4.780 | 4.820 | 4.740 | 4.790 | 4.790 | 3,551,600 |
| 2023-08-23 | 4.840 | 4.870 | 4.800 | 4.800 | 4.800 | 2,679,047 |
| 2023-08-22 | 4.890 | 4.910 | 4.770 | 4.840 | 4.840 | 3,639,000 |
| 2023-08-21 | 4.940 | 4.950 | 4.880 | 4.880 | 4.880 | 3,627,638 |
| 2023-08-18 | 4.950 | 4.980 | 4.920 | 4.930 | 4.930 | 3,356,801 |
| 2023-08-17 | 4.950 | 4.960 | 4.860 | 4.950 | 4.950 | 4,176,700 |
| 2023-08-16 | 4.900 | 5.000 | 4.880 | 4.930 | 4.930 | 3,212,472 |
| 2023-08-15 | 4.940 | 4.980 | 4.900 | 4.910 | 4.910 | 2,844,800 |
| 2023-08-14 | 4.930 | 4.960 | 4.870 | 4.930 | 4.930 | 3,481,200 |
| 2023-08-11 | 5.040 | 5.060 | 4.930 | 4.940 | 4.940 | 4,170,400 |
| 2023-08-10 | 5.000 | 5.050 | 4.970 | 5.030 | 5.030 | 2,843,701 |
| 2023-08-09 | 5.030 | 5.030 | 4.980 | 4.990 | 4.990 | 2,422,300 |
| 2023-08-08 | 5.010 | 5.070 | 4.990 | 5.040 | 5.040 | 2,942,272 |
| 2023-08-07 | 5.060 | 5.080 | 5.000 | 5.010 | 5.010 | 3,385,658 |
| 2023-08-04 | 5.130 | 5.160 | 5.060 | 5.070 | 5.070 | 5,887,400 |
| 2023-08-03 | 5.140 | 5.170 | 5.120 | 5.140 | 5.140 | 3,631,100 |
| 2023-08-02 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 3,985,070 |
| 2023-08-01 | 5.160 | 5.180 | 5.120 | 5.160 | 5.160 | 4,646,571 |
| 2023-07-31 | 5.110 | 5.150 | 5.090 | 5.140 | 5.140 | 3,936,000 |
| 2023-07-28 | 5.110 | 5.110 | 5.040 | 5.110 | 5.110 | 4,297,024 |
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.