HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.050 | 5.130 | 5.040 | 5.090 | 5.090 | 6,013,901 |
| 2023-07-26 | 5.000 | 5.090 | 4.970 | 5.080 | 5.080 | 7,107,568 |
| 2023-07-25 | 4.940 | 4.990 | 4.940 | 4.980 | 4.980 | 3,996,800 |
| 2023-07-24 | 4.900 | 4.970 | 4.880 | 4.930 | 4.930 | 4,113,100 |
| 2023-07-21 | 4.900 | 4.950 | 4.890 | 4.900 | 4.900 | 2,397,400 |
| 2023-07-20 | 4.960 | 4.980 | 4.910 | 4.920 | 4.920 | 2,856,800 |
| 2023-07-19 | 4.910 | 4.970 | 4.910 | 4.950 | 4.950 | 2,969,354 |
| 2023-07-18 | 4.900 | 4.960 | 4.880 | 4.940 | 4.940 | 3,160,068 |
| 2023-07-17 | 4.890 | 4.910 | 4.840 | 4.900 | 4.900 | 2,779,500 |
| 2023-07-14 | 4.940 | 4.950 | 4.890 | 4.920 | 4.920 | 3,793,453 |
| 2023-07-13 | 4.950 | 4.980 | 4.900 | 4.930 | 4.930 | 2,822,438 |
| 2023-07-12 | 4.990 | 5.010 | 4.930 | 4.950 | 4.950 | 4,013,565 |
| 2023-07-11 | 4.950 | 4.980 | 4.920 | 4.980 | 4.980 | 3,486,437 |
| 2023-07-10 | 4.940 | 4.960 | 4.920 | 4.930 | 4.930 | 1,941,084 |
| 2023-07-07 | 4.940 | 4.970 | 4.910 | 4.940 | 4.940 | 2,482,838 |
| 2023-07-06 | 4.940 | 4.960 | 4.920 | 4.940 | 4.940 | 2,759,700 |
| 2023-07-05 | 4.960 | 4.970 | 4.930 | 4.950 | 4.950 | 3,734,638 |
| 2023-07-04 | 4.980 | 5.020 | 4.940 | 4.950 | 4.950 | 3,823,333 |
| 2023-07-03 | 4.900 | 4.980 | 4.890 | 4.980 | 4.980 | 7,055,739 |
| 2023-06-30 | 4.830 | 4.900 | 4.810 | 4.890 | 4.890 | 3,828,238 |
| 2023-06-29 | 4.800 | 4.870 | 4.780 | 4.830 | 4.830 | 3,759,400 |
| 2023-06-28 | 4.790 | 4.790 | 4.730 | 4.780 | 4.780 | 2,091,650 |
| 2023-06-27 | 4.730 | 4.790 | 4.710 | 4.790 | 4.790 | 2,573,100 |
| 2023-06-26 | 4.710 | 4.750 | 4.690 | 4.710 | 4.710 | 2,865,952 |
| 2023-06-21 | 4.800 | 4.800 | 4.720 | 4.730 | 4.730 | 2,401,800 |
| 2023-06-20 | 4.850 | 4.850 | 4.780 | 4.790 | 4.790 | 3,641,984 |
| 2023-06-19 | 4.870 | 4.890 | 4.820 | 4.830 | 4.830 | 4,348,433 |
| 2023-06-16 | 4.860 | 4.910 | 4.840 | 4.880 | 4.880 | 5,079,956 |
| 2023-06-15 | 4.920 | 4.920 | 4.830 | 4.850 | 4.850 | 6,394,587 |
| 2023-06-14 | 4.880 | 4.930 | 4.860 | 4.920 | 4.920 | 7,915,474 |
| 2023-06-13 | 4.900 | 4.970 | 4.860 | 4.880 | 4.880 | 11,994,538 |
| 2023-06-12 | 5.150 | 5.170 | 4.900 | 4.960 | 4.960 | 24,546,448 |
| 2023-06-09 | 5.350 | 5.610 | 5.120 | 5.200 | 5.200 | 42,358,572 |
| 2023-06-08 | 4.850 | 5.140 | 4.800 | 5.100 | 5.100 | 17,979,254 |
| 2023-06-07 | 4.770 | 4.860 | 4.730 | 4.850 | 4.850 | 5,828,188 |
| 2023-06-06 | 4.720 | 4.770 | 4.700 | 4.740 | 4.740 | 3,197,600 |
| 2023-06-05 | 4.720 | 4.770 | 4.710 | 4.760 | 4.760 | 2,709,401 |
| 2023-06-02 | 4.690 | 4.750 | 4.680 | 4.740 | 4.740 | 3,912,800 |
| 2023-06-01 | 4.660 | 4.720 | 4.610 | 4.690 | 4.690 | 3,500,991 |
| 2023-05-31 | 4.630 | 4.740 | 4.600 | 4.670 | 4.670 | 3,188,691 |
| 2023-05-30 | 4.680 | 4.680 | 4.600 | 4.640 | 4.640 | 2,187,900 |
| 2023-05-29 | 4.680 | 4.690 | 4.640 | 4.650 | 4.650 | 1,894,600 |
| 2023-05-26 | 4.660 | 4.670 | 4.600 | 4.650 | 4.650 | 1,777,900 |
| 2023-05-25 | 4.720 | 4.720 | 4.610 | 4.670 | 4.670 | 2,782,400 |
| 2023-05-24 | 4.690 | 4.740 | 4.680 | 4.690 | 4.690 | 1,462,100 |
| 2023-05-23 | 4.740 | 4.770 | 4.710 | 4.710 | 4.710 | 1,849,363 |
| 2023-05-22 | 4.770 | 4.800 | 4.720 | 4.750 | 4.750 | 3,163,321 |
| 2023-05-19 | 4.860 | 4.860 | 4.770 | 4.780 | 4.780 | 2,456,400 |
| 2023-05-18 | 4.860 | 4.880 | 4.830 | 4.850 | 4.850 | 1,563,301 |
| 2023-05-17 | 4.840 | 4.870 | 4.830 | 4.850 | 4.850 | 1,275,908 |
| 2023-05-16 | 4.890 | 4.890 | 4.830 | 4.840 | 4.840 | 1,881,800 |
| 2023-05-15 | 4.920 | 4.920 | 4.820 | 4.870 | 4.870 | 2,612,627 |
| 2023-05-12 | 4.860 | 4.930 | 4.840 | 4.860 | 4.860 | 2,997,751 |
| 2023-05-11 | 4.860 | 4.890 | 4.850 | 4.860 | 4.860 | 1,697,792 |
| 2023-05-10 | 4.880 | 4.910 | 4.810 | 4.860 | 4.860 | 2,125,101 |
| 2023-05-09 | 4.950 | 4.960 | 4.870 | 4.880 | 4.880 | 3,052,513 |
| 2023-05-08 | 4.870 | 4.970 | 4.870 | 4.970 | 4.970 | 3,457,444 |
| 2023-05-05 | 4.910 | 4.910 | 4.830 | 4.870 | 4.870 | 2,580,612 |
| 2023-05-04 | 4.750 | 4.910 | 4.750 | 4.880 | 4.880 | 3,764,804 |
| 2023-04-28 | 4.700 | 4.800 | 4.700 | 4.790 | 4.790 | 2,570,900 |
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.