HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.900 | 4.950 | 4.870 | 4.940 | 4.940 | 3,784,500 |
| 2022-10-31 | 4.840 | 4.920 | 4.810 | 4.880 | 4.880 | 3,195,262 |
| 2022-10-28 | 5.000 | 5.030 | 4.810 | 4.840 | 4.840 | 5,526,600 |
| 2022-10-27 | 5.070 | 5.090 | 5.030 | 5.030 | 5.030 | 3,745,200 |
| 2022-10-26 | 5.080 | 5.120 | 5.040 | 5.060 | 5.060 | 5,271,966 |
| 2022-10-25 | 5.050 | 5.050 | 4.910 | 5.050 | 5.050 | 4,516,258 |
| 2022-10-24 | 5.130 | 5.150 | 5.030 | 5.040 | 5.040 | 5,368,572 |
| 2022-10-21 | 5.080 | 5.130 | 5.040 | 5.080 | 5.080 | 4,771,190 |
| 2022-10-20 | 5.070 | 5.150 | 5.040 | 5.080 | 5.080 | 5,334,980 |
| 2022-10-19 | 5.190 | 5.200 | 5.100 | 5.130 | 5.130 | 6,079,581 |
| 2022-10-18 | 5.280 | 5.320 | 5.160 | 5.160 | 5.160 | 13,866,520 |
| 2022-10-17 | 5.240 | 5.440 | 5.230 | 5.300 | 5.300 | 17,997,790 |
| 2022-10-14 | 5.250 | 5.280 | 5.200 | 5.220 | 5.220 | 9,110,720 |
| 2022-10-13 | 5.200 | 5.200 | 5.110 | 5.180 | 5.180 | 7,595,862 |
| 2022-10-12 | 5.030 | 5.400 | 4.850 | 5.210 | 5.210 | 14,434,228 |
| 2022-10-11 | 4.890 | 5.030 | 4.810 | 5.030 | 5.030 | 6,905,809 |
| 2022-10-10 | 4.940 | 5.040 | 4.880 | 4.890 | 4.890 | 5,041,063 |
| 2022-09-30 | 4.890 | 4.980 | 4.850 | 4.950 | 4.950 | 5,660,334 |
| 2022-09-29 | 4.940 | 4.980 | 4.820 | 4.950 | 4.950 | 7,961,206 |
| 2022-09-28 | 4.820 | 5.050 | 4.790 | 4.830 | 4.830 | 9,904,039 |
| 2022-09-27 | 4.730 | 4.830 | 4.660 | 4.820 | 4.820 | 5,135,404 |
| 2022-09-26 | 4.900 | 4.930 | 4.700 | 4.710 | 4.710 | 8,254,257 |
| 2022-09-23 | 5.020 | 5.030 | 4.920 | 4.940 | 4.940 | 5,242,901 |
| 2022-09-22 | 4.950 | 5.040 | 4.930 | 5.010 | 5.010 | 5,698,026 |
| 2022-09-21 | 4.920 | 5.010 | 4.850 | 4.990 | 4.990 | 5,641,563 |
| 2022-09-20 | 4.890 | 5.010 | 4.890 | 4.960 | 4.960 | 7,958,808 |
| 2022-09-19 | 4.850 | 4.920 | 4.770 | 4.870 | 4.870 | 9,150,051 |
| 2022-09-16 | 5.100 | 5.130 | 4.850 | 4.850 | 4.850 | 17,570,253 |
| 2022-09-15 | 5.330 | 5.350 | 5.110 | 5.140 | 5.140 | 12,607,906 |
| 2022-09-14 | 5.330 | 5.380 | 5.260 | 5.300 | 5.300 | 9,285,575 |
| 2022-09-13 | 5.520 | 5.590 | 5.420 | 5.440 | 5.440 | 10,368,223 |
| 2022-09-09 | 5.520 | 5.600 | 5.470 | 5.520 | 5.520 | 10,623,695 |
| 2022-09-08 | 5.610 | 5.670 | 5.520 | 5.530 | 5.530 | 14,842,779 |
| 2022-09-07 | 5.740 | 5.790 | 5.610 | 5.610 | 5.610 | 27,372,059 |
| 2022-09-06 | 5.560 | 5.800 | 5.480 | 5.740 | 5.740 | 48,141,608 |
| 2022-09-05 | 5.200 | 5.670 | 5.180 | 5.540 | 5.540 | 40,700,522 |
| 2022-09-02 | 5.110 | 5.170 | 5.090 | 5.150 | 5.150 | 4,535,593 |
| 2022-09-01 | 5.150 | 5.220 | 5.100 | 5.110 | 5.110 | 5,784,900 |
| 2022-08-31 | 5.370 | 5.370 | 5.160 | 5.160 | 5.160 | 9,536,300 |
| 2022-08-30 | 5.450 | 5.460 | 5.320 | 5.380 | 5.380 | 6,110,700 |
| 2022-08-29 | 5.330 | 5.420 | 5.240 | 5.410 | 5.410 | 6,632,887 |
| 2022-08-26 | 5.380 | 5.420 | 5.320 | 5.330 | 5.330 | 5,434,746 |
| 2022-08-25 | 5.340 | 5.430 | 5.230 | 5.380 | 5.380 | 7,587,182 |
| 2022-08-24 | 5.470 | 5.480 | 5.320 | 5.330 | 5.330 | 7,087,450 |
| 2022-08-23 | 5.380 | 5.460 | 5.370 | 5.450 | 5.450 | 7,681,389 |
| 2022-08-22 | 5.290 | 5.400 | 5.240 | 5.400 | 5.400 | 6,110,317 |
| 2022-08-19 | 5.340 | 5.380 | 5.290 | 5.290 | 5.290 | 4,680,095 |
| 2022-08-18 | 5.360 | 5.390 | 5.290 | 5.320 | 5.320 | 4,917,000 |
| 2022-08-17 | 5.400 | 5.420 | 5.330 | 5.390 | 5.390 | 5,725,570 |
| 2022-08-16 | 5.420 | 5.430 | 5.340 | 5.400 | 5.400 | 5,290,601 |
| 2022-08-15 | 5.370 | 5.410 | 5.320 | 5.370 | 5.370 | 4,293,670 |
| 2022-08-12 | 5.330 | 5.420 | 5.330 | 5.370 | 5.370 | 6,243,100 |
| 2022-08-11 | 5.310 | 5.360 | 5.300 | 5.350 | 5.350 | 5,720,100 |
| 2022-08-10 | 5.260 | 5.310 | 5.220 | 5.300 | 5.300 | 5,881,879 |
| 2022-08-09 | 5.240 | 5.310 | 5.210 | 5.260 | 5.260 | 4,875,230 |
| 2022-08-08 | 5.200 | 5.270 | 5.120 | 5.270 | 5.270 | 4,664,870 |
| 2022-08-05 | 5.120 | 5.210 | 5.110 | 5.190 | 5.190 | 4,073,675 |
| 2022-08-04 | 5.100 | 5.170 | 5.020 | 5.120 | 5.120 | 4,358,096 |
| 2022-08-03 | 5.100 | 5.210 | 5.060 | 5.070 | 5.070 | 6,354,198 |
| 2022-08-02 | 5.300 | 5.330 | 5.030 | 5.110 | 5.110 | 11,574,970 |
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.