HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.730 | 4.740 | 4.670 | 4.710 | 4.710 | 1,818,636 |
| 2023-04-26 | 4.610 | 4.740 | 4.590 | 4.730 | 4.730 | 3,337,833 |
| 2023-04-25 | 4.710 | 4.720 | 4.540 | 4.620 | 4.620 | 5,511,100 |
| 2023-04-24 | 4.760 | 4.760 | 4.670 | 4.720 | 4.720 | 3,955,000 |
| 2023-04-21 | 4.910 | 4.920 | 4.760 | 4.770 | 4.770 | 4,552,700 |
| 2023-04-20 | 4.990 | 4.990 | 4.880 | 4.890 | 4.890 | 4,114,900 |
| 2023-04-19 | 4.980 | 5.000 | 4.950 | 4.960 | 4.960 | 2,916,738 |
| 2023-04-18 | 5.010 | 5.010 | 4.980 | 4.990 | 4.990 | 2,502,600 |
| 2023-04-17 | 5.030 | 5.030 | 4.960 | 5.020 | 5.020 | 2,877,877 |
| 2023-04-14 | 5.030 | 5.040 | 4.990 | 5.000 | 5.000 | 2,330,631 |
| 2023-04-13 | 5.010 | 5.030 | 4.960 | 5.030 | 5.030 | 3,050,269 |
| 2023-04-12 | 4.990 | 5.020 | 4.980 | 5.010 | 5.010 | 2,771,200 |
| 2023-04-11 | 5.060 | 5.060 | 4.960 | 5.000 | 5.000 | 3,988,500 |
| 2023-04-10 | 5.110 | 5.110 | 5.040 | 5.060 | 5.060 | 4,337,936 |
| 2023-04-07 | 5.110 | 5.120 | 5.080 | 5.110 | 5.110 | 3,107,890 |
| 2023-04-06 | 5.060 | 5.140 | 5.050 | 5.110 | 5.110 | 4,547,980 |
| 2023-04-04 | 5.110 | 5.110 | 5.060 | 5.070 | 5.070 | 3,930,600 |
| 2023-04-03 | 5.140 | 5.200 | 5.050 | 5.120 | 5.120 | 7,281,101 |
| 2023-03-31 | 4.930 | 5.210 | 4.930 | 5.120 | 5.120 | 9,711,681 |
| 2023-03-30 | 4.990 | 5.000 | 4.920 | 4.940 | 4.940 | 4,338,236 |
| 2023-03-29 | 4.950 | 5.010 | 4.930 | 5.010 | 5.010 | 3,881,143 |
| 2023-03-28 | 5.000 | 5.020 | 4.950 | 4.980 | 4.980 | 2,801,376 |
| 2023-03-27 | 5.020 | 5.020 | 4.940 | 4.990 | 4.990 | 2,748,100 |
| 2023-03-24 | 4.980 | 5.030 | 4.980 | 5.020 | 5.020 | 3,225,810 |
| 2023-03-23 | 4.970 | 5.000 | 4.940 | 4.980 | 4.980 | 3,752,600 |
| 2023-03-22 | 5.000 | 5.020 | 4.980 | 5.000 | 5.000 | 2,562,200 |
| 2023-03-21 | 5.030 | 5.030 | 4.980 | 5.010 | 5.010 | 3,666,700 |
| 2023-03-20 | 5.030 | 5.050 | 5.000 | 5.020 | 5.020 | 3,024,200 |
| 2023-03-17 | 4.960 | 5.040 | 4.960 | 5.000 | 5.000 | 4,004,511 |
| 2023-03-16 | 5.040 | 5.040 | 4.920 | 4.940 | 4.940 | 3,477,511 |
| 2023-03-15 | 4.990 | 5.050 | 4.970 | 5.020 | 5.020 | 3,089,206 |
| 2023-03-14 | 5.030 | 5.030 | 4.900 | 4.990 | 4.990 | 3,750,400 |
| 2023-03-13 | 5.050 | 5.090 | 4.990 | 5.020 | 5.020 | 4,584,694 |
| 2023-03-10 | 5.120 | 5.130 | 5.060 | 5.070 | 5.070 | 3,215,600 |
| 2023-03-09 | 5.140 | 5.150 | 5.110 | 5.120 | 5.120 | 2,575,304 |
| 2023-03-08 | 5.110 | 5.140 | 5.080 | 5.130 | 5.130 | 2,839,441 |
| 2023-03-07 | 5.200 | 5.220 | 5.120 | 5.120 | 5.120 | 3,808,278 |
| 2023-03-06 | 5.210 | 5.250 | 5.180 | 5.190 | 5.190 | 2,870,100 |
| 2023-03-03 | 5.220 | 5.240 | 5.180 | 5.220 | 5.220 | 2,864,300 |
| 2023-03-02 | 5.260 | 5.260 | 5.200 | 5.220 | 5.220 | 2,965,200 |
| 2023-03-01 | 5.230 | 5.250 | 5.190 | 5.240 | 5.240 | 3,332,411 |
| 2023-02-28 | 5.190 | 5.240 | 5.150 | 5.220 | 5.220 | 4,486,136 |
| 2023-02-27 | 5.180 | 5.220 | 5.150 | 5.150 | 5.150 | 3,071,297 |
| 2023-02-24 | 5.210 | 5.210 | 5.130 | 5.190 | 5.190 | 4,258,836 |
| 2023-02-23 | 5.230 | 5.250 | 5.160 | 5.210 | 5.210 | 3,190,100 |
| 2023-02-22 | 5.230 | 5.240 | 5.200 | 5.230 | 5.230 | 3,137,020 |
| 2023-02-21 | 5.200 | 5.250 | 5.170 | 5.240 | 5.240 | 4,475,630 |
| 2023-02-20 | 5.180 | 5.200 | 5.110 | 5.190 | 5.190 | 3,940,954 |
| 2023-02-17 | 5.150 | 5.250 | 5.130 | 5.150 | 5.150 | 4,820,196 |
| 2023-02-16 | 5.280 | 5.280 | 5.090 | 5.130 | 5.130 | 6,892,312 |
| 2023-02-15 | 5.250 | 5.270 | 5.230 | 5.250 | 5.250 | 4,945,607 |
| 2023-02-14 | 5.260 | 5.270 | 5.210 | 5.230 | 5.230 | 5,061,370 |
| 2023-02-13 | 5.200 | 5.230 | 5.190 | 5.220 | 5.220 | 4,132,580 |
| 2023-02-10 | 5.200 | 5.230 | 5.160 | 5.200 | 5.200 | 4,696,149 |
| 2023-02-09 | 5.160 | 5.190 | 5.120 | 5.190 | 5.190 | 4,403,301 |
| 2023-02-08 | 5.140 | 5.180 | 5.120 | 5.140 | 5.140 | 3,888,802 |
| 2023-02-07 | 5.110 | 5.140 | 5.110 | 5.140 | 5.140 | 3,211,082 |
| 2023-02-06 | 5.150 | 5.160 | 5.100 | 5.120 | 5.120 | 3,679,937 |
| 2023-02-03 | 5.170 | 5.180 | 5.100 | 5.170 | 5.170 | 4,548,640 |
| 2023-02-02 | 5.250 | 5.250 | 5.140 | 5.170 | 5.170 | 4,871,332 |
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.