HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.130 | 5.210 | 5.100 | 5.190 | 5.190 | 7,218,435 |
| 2023-01-31 | 5.070 | 5.120 | 5.040 | 5.110 | 5.110 | 5,234,262 |
| 2023-01-30 | 5.070 | 5.090 | 5.050 | 5.080 | 5.080 | 5,611,190 |
| 2023-01-20 | 5.020 | 5.050 | 5.010 | 5.040 | 5.040 | 4,125,010 |
| 2023-01-19 | 4.970 | 5.020 | 4.960 | 5.010 | 5.010 | 4,283,060 |
| 2023-01-18 | 4.970 | 4.990 | 4.960 | 4.970 | 4.970 | 3,207,579 |
| 2023-01-17 | 4.980 | 4.990 | 4.930 | 4.960 | 4.960 | 2,613,070 |
| 2023-01-16 | 4.920 | 4.970 | 4.880 | 4.960 | 4.960 | 3,574,300 |
| 2023-01-13 | 4.880 | 4.930 | 4.860 | 4.920 | 4.920 | 2,865,346 |
| 2023-01-12 | 4.900 | 4.900 | 4.860 | 4.870 | 4.870 | 2,317,700 |
| 2023-01-11 | 4.920 | 4.930 | 4.870 | 4.880 | 4.880 | 2,645,200 |
| 2023-01-10 | 4.950 | 4.950 | 4.890 | 4.910 | 4.910 | 2,616,900 |
| 2023-01-09 | 4.910 | 4.980 | 4.900 | 4.940 | 4.940 | 2,911,600 |
| 2023-01-06 | 4.930 | 4.950 | 4.900 | 4.910 | 4.910 | 2,845,100 |
| 2023-01-05 | 4.950 | 4.960 | 4.910 | 4.940 | 4.940 | 2,279,400 |
| 2023-01-04 | 4.920 | 4.960 | 4.900 | 4.930 | 4.930 | 3,176,070 |
| 2023-01-03 | 4.860 | 4.940 | 4.860 | 4.930 | 4.930 | 2,998,772 |
| 2022-12-30 | 4.840 | 4.880 | 4.830 | 4.880 | 4.880 | 2,070,600 |
| 2022-12-29 | 4.880 | 4.880 | 4.820 | 4.850 | 4.850 | 2,061,326 |
| 2022-12-28 | 4.930 | 4.930 | 4.860 | 4.880 | 4.880 | 2,212,900 |
| 2022-12-27 | 4.880 | 4.970 | 4.880 | 4.940 | 4.940 | 3,183,738 |
| 2022-12-26 | 4.820 | 4.880 | 4.820 | 4.870 | 4.870 | 2,703,538 |
| 2022-12-23 | 4.850 | 4.860 | 4.760 | 4.810 | 4.810 | 3,436,389 |
| 2022-12-22 | 4.970 | 4.980 | 4.840 | 4.850 | 4.850 | 3,995,727 |
| 2022-12-21 | 4.970 | 4.980 | 4.900 | 4.960 | 4.960 | 3,140,801 |
| 2022-12-20 | 4.920 | 4.970 | 4.860 | 4.950 | 4.950 | 2,665,760 |
| 2022-12-19 | 5.020 | 5.050 | 4.900 | 4.920 | 4.920 | 5,128,310 |
| 2022-12-16 | 5.050 | 5.100 | 5.000 | 5.010 | 5.010 | 3,702,178 |
| 2022-12-15 | 5.070 | 5.100 | 5.050 | 5.070 | 5.070 | 2,682,201 |
| 2022-12-14 | 5.140 | 5.150 | 5.040 | 5.070 | 5.070 | 3,953,682 |
| 2022-12-13 | 5.120 | 5.150 | 5.090 | 5.140 | 5.140 | 3,800,700 |
| 2022-12-12 | 5.220 | 5.230 | 5.090 | 5.110 | 5.110 | 5,035,183 |
| 2022-12-09 | 5.280 | 5.280 | 5.190 | 5.220 | 5.220 | 4,029,900 |
| 2022-12-08 | 5.200 | 5.280 | 5.180 | 5.280 | 5.280 | 6,146,559 |
| 2022-12-07 | 5.240 | 5.250 | 5.190 | 5.210 | 5.210 | 4,046,110 |
| 2022-12-06 | 5.270 | 5.270 | 5.210 | 5.250 | 5.250 | 4,693,774 |
| 2022-12-05 | 5.190 | 5.260 | 5.190 | 5.260 | 5.260 | 6,662,491 |
| 2022-12-02 | 5.200 | 5.220 | 5.160 | 5.190 | 5.190 | 3,973,948 |
| 2022-12-01 | 5.210 | 5.220 | 5.170 | 5.210 | 5.210 | 6,510,477 |
| 2022-11-30 | 5.180 | 5.250 | 5.150 | 5.180 | 5.180 | 9,617,861 |
| 2022-11-29 | 5.070 | 5.280 | 5.070 | 5.170 | 5.170 | 10,454,745 |
| 2022-11-28 | 5.070 | 5.100 | 5.000 | 5.100 | 5.100 | 3,777,787 |
| 2022-11-25 | 5.140 | 5.140 | 5.080 | 5.090 | 5.090 | 3,943,026 |
| 2022-11-24 | 5.080 | 5.150 | 5.060 | 5.140 | 5.140 | 7,481,140 |
| 2022-11-23 | 5.060 | 5.080 | 5.030 | 5.070 | 5.070 | 3,774,373 |
| 2022-11-22 | 5.060 | 5.110 | 5.040 | 5.060 | 5.060 | 3,925,435 |
| 2022-11-21 | 5.030 | 5.060 | 4.960 | 5.060 | 5.060 | 3,413,114 |
| 2022-11-18 | 5.100 | 5.130 | 5.040 | 5.040 | 5.040 | 4,483,826 |
| 2022-11-17 | 5.120 | 5.120 | 5.050 | 5.100 | 5.100 | 4,202,439 |
| 2022-11-16 | 5.120 | 5.120 | 5.090 | 5.120 | 5.120 | 4,878,013 |
| 2022-11-15 | 5.060 | 5.110 | 5.030 | 5.110 | 5.110 | 4,643,454 |
| 2022-11-14 | 5.100 | 5.120 | 5.050 | 5.060 | 5.060 | 4,603,434 |
| 2022-11-11 | 5.160 | 5.160 | 5.060 | 5.080 | 5.080 | 5,569,868 |
| 2022-11-10 | 5.050 | 5.060 | 5.000 | 5.030 | 5.030 | 3,627,268 |
| 2022-11-09 | 5.100 | 5.110 | 5.070 | 5.080 | 5.080 | 2,698,902 |
| 2022-11-08 | 5.120 | 5.140 | 5.070 | 5.100 | 5.100 | 4,126,600 |
| 2022-11-07 | 5.080 | 5.150 | 5.040 | 5.120 | 5.120 | 7,720,102 |
| 2022-11-04 | 4.930 | 5.020 | 4.930 | 5.020 | 5.020 | 4,262,656 |
| 2022-11-03 | 4.920 | 4.960 | 4.910 | 4.950 | 4.950 | 3,283,554 |
| 2022-11-02 | 4.940 | 4.970 | 4.910 | 4.960 | 4.960 | 3,996,900 |
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.