HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.360 | 5.380 | 5.280 | 5.370 | 5.370 | 4,636,500 |
| 2022-07-29 | 5.390 | 5.470 | 5.350 | 5.360 | 5.360 | 5,942,619 |
| 2022-07-28 | 5.460 | 5.480 | 5.400 | 5.420 | 5.420 | 6,160,419 |
| 2022-07-27 | 5.390 | 5.450 | 5.320 | 5.420 | 5.420 | 6,468,240 |
| 2022-07-26 | 5.350 | 5.390 | 5.270 | 5.380 | 5.380 | 7,451,887 |
| 2022-07-25 | 5.480 | 5.650 | 5.370 | 5.380 | 5.380 | 16,293,536 |
| 2022-07-22 | 5.270 | 5.650 | 5.270 | 5.430 | 5.430 | 17,999,794 |
| 2022-07-21 | 5.250 | 5.310 | 5.240 | 5.280 | 5.280 | 5,838,880 |
| 2022-07-20 | 5.230 | 5.290 | 5.230 | 5.280 | 5.280 | 6,324,370 |
| 2022-07-19 | 5.240 | 5.300 | 5.210 | 5.270 | 5.270 | 5,034,130 |
| 2022-07-18 | 5.080 | 5.220 | 5.080 | 5.210 | 5.210 | 5,600,077 |
| 2022-07-15 | 5.210 | 5.210 | 5.060 | 5.070 | 5.070 | 6,904,591 |
| 2022-07-14 | 5.280 | 5.280 | 5.180 | 5.200 | 5.200 | 5,158,298 |
| 2022-07-13 | 5.200 | 5.280 | 5.130 | 5.280 | 5.280 | 5,823,960 |
| 2022-07-12 | 5.310 | 5.320 | 5.160 | 5.170 | 5.170 | 7,025,977 |
| 2022-07-11 | 5.420 | 5.420 | 5.230 | 5.300 | 5.300 | 8,310,100 |
| 2022-07-08 | 5.480 | 5.570 | 5.400 | 5.420 | 5.420 | 7,177,900 |
| 2022-07-07 | 5.450 | 5.560 | 5.410 | 5.480 | 5.480 | 9,720,008 |
| 2022-07-06 | 5.680 | 5.680 | 5.390 | 5.420 | 5.420 | 17,440,701 |
| 2022-07-05 | 5.550 | 5.840 | 5.520 | 5.710 | 5.710 | 22,086,656 |
| 2022-07-04 | 5.490 | 5.570 | 5.470 | 5.550 | 5.550 | 7,303,115 |
| 2022-07-01 | 5.500 | 5.590 | 5.400 | 5.520 | 5.520 | 8,412,800 |
| 2022-06-30 | 5.420 | 5.470 | 5.400 | 5.440 | 5.440 | 5,770,627 |
| 2022-06-29 | 5.590 | 5.590 | 5.410 | 5.410 | 5.410 | 9,895,846 |
| 2022-06-28 | 5.570 | 5.580 | 5.520 | 5.580 | 5.580 | 8,122,459 |
| 2022-06-27 | 5.600 | 5.620 | 5.500 | 5.540 | 5.540 | 8,486,365 |
| 2022-06-24 | 5.520 | 5.580 | 5.490 | 5.560 | 5.560 | 7,343,929 |
| 2022-06-23 | 5.430 | 5.500 | 5.380 | 5.500 | 5.500 | 6,246,136 |
| 2022-06-22 | 5.530 | 5.550 | 5.400 | 5.420 | 5.420 | 6,741,121 |
| 2022-06-21 | 5.600 | 5.630 | 5.460 | 5.520 | 5.520 | 9,400,400 |
| 2022-06-20 | 5.710 | 5.750 | 5.580 | 5.600 | 5.600 | 9,751,934 |
| 2022-06-17 | 5.740 | 5.790 | 5.620 | 5.690 | 5.690 | 7,913,426 |
| 2022-06-16 | 5.800 | 5.870 | 5.720 | 5.750 | 5.750 | 8,689,823 |
| 2022-06-15 | 5.950 | 5.980 | 5.820 | 5.840 | 5.840 | 12,115,628 |
| 2022-06-14 | 5.800 | 6.060 | 5.730 | 5.950 | 5.950 | 14,923,945 |
| 2022-06-13 | 5.790 | 5.910 | 5.730 | 5.870 | 5.870 | 10,174,102 |
| 2022-06-10 | 5.660 | 5.870 | 5.630 | 5.790 | 5.790 | 9,394,101 |
| 2022-06-09 | 5.770 | 5.830 | 5.610 | 5.650 | 5.650 | 8,406,200 |
| 2022-06-08 | 5.730 | 5.800 | 5.570 | 5.750 | 5.750 | 8,989,001 |
| 2022-06-07 | 5.800 | 5.810 | 5.680 | 5.720 | 5.720 | 9,575,801 |
| 2022-06-06 | 5.790 | 5.840 | 5.750 | 5.800 | 5.800 | 8,509,550 |
| 2022-06-02 | 5.800 | 5.840 | 5.750 | 5.780 | 5.780 | 8,454,052 |
| 2022-06-01 | 5.780 | 5.900 | 5.760 | 5.850 | 5.850 | 12,550,931 |
| 2022-05-31 | 5.720 | 5.860 | 5.700 | 5.780 | 5.780 | 15,943,100 |
| 2022-05-30 | 5.520 | 6.080 | 5.500 | 5.790 | 5.790 | 26,891,601 |
| 2022-05-27 | 5.430 | 5.580 | 5.360 | 5.530 | 5.530 | 9,545,331 |
| 2022-05-26 | 5.400 | 5.450 | 5.260 | 5.430 | 5.430 | 7,552,500 |
| 2022-05-25 | 5.360 | 5.420 | 5.280 | 5.400 | 5.400 | 7,662,171 |
| 2022-05-24 | 5.600 | 5.650 | 5.290 | 5.310 | 5.310 | 11,320,532 |
| 2022-05-23 | 5.460 | 5.600 | 5.450 | 5.600 | 5.600 | 8,029,761 |
| 2022-05-20 | 5.380 | 5.490 | 5.360 | 5.470 | 5.470 | 9,041,660 |
| 2022-05-19 | 5.240 | 5.370 | 5.220 | 5.360 | 5.360 | 7,553,900 |
| 2022-05-18 | 5.300 | 5.420 | 5.270 | 5.360 | 5.360 | 8,268,801 |
| 2022-05-17 | 5.300 | 5.330 | 5.210 | 5.310 | 5.310 | 8,131,364 |
| 2022-05-16 | 5.300 | 5.360 | 5.240 | 5.300 | 5.300 | 9,054,409 |
| 2022-05-13 | 5.190 | 5.380 | 5.180 | 5.230 | 5.230 | 9,302,778 |
| 2022-05-12 | 5.170 | 5.250 | 5.110 | 5.200 | 5.200 | 7,510,000 |
| 2022-05-11 | 5.190 | 5.320 | 5.160 | 5.180 | 5.180 | 10,334,604 |
| 2022-05-10 | 5.160 | 5.210 | 5.010 | 5.200 | 5.200 | 9,377,300 |
| 2022-05-09 | 5.130 | 5.220 | 5.110 | 5.170 | 5.170 | 6,468,700 |
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.