HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.150 | 5.300 | 5.090 | 5.150 | 5.150 | 9,668,736 |
| 2022-05-05 | 5.120 | 5.330 | 5.080 | 5.290 | 5.290 | 11,489,780 |
| 2022-04-29 | 5.020 | 5.180 | 4.990 | 5.120 | 5.120 | 11,495,646 |
| 2022-04-28 | 4.940 | 5.110 | 4.880 | 4.990 | 4.990 | 15,120,245 |
| 2022-04-27 | 4.700 | 5.020 | 4.620 | 4.970 | 4.970 | 16,924,149 |
| 2022-04-26 | 5.010 | 5.110 | 4.640 | 4.680 | 4.680 | 19,157,040 |
| 2022-04-25 | 5.480 | 5.480 | 5.090 | 5.090 | 5.090 | 24,184,187 |
| 2022-04-22 | 6.160 | 6.190 | 5.630 | 5.650 | 5.650 | 35,007,587 |
| 2022-04-21 | 6.450 | 6.580 | 6.180 | 6.260 | 6.260 | 32,959,317 |
| 2022-04-20 | 6.630 | 6.750 | 6.460 | 6.560 | 6.560 | 58,112,605 |
| 2022-04-19 | 6.000 | 6.600 | 5.950 | 6.600 | 6.600 | 26,493,265 |
| 2022-04-18 | 5.960 | 6.140 | 5.910 | 6.000 | 6.000 | 16,366,876 |
| 2022-04-15 | 6.160 | 6.510 | 6.120 | 6.270 | 6.270 | 21,500,496 |
| 2022-04-14 | 6.070 | 6.220 | 5.950 | 6.200 | 6.200 | 12,677,297 |
| 2022-04-13 | 6.090 | 6.250 | 5.880 | 6.090 | 6.090 | 12,527,292 |
| 2022-04-12 | 6.050 | 6.050 | 5.850 | 6.010 | 6.010 | 10,054,537 |
| 2022-04-11 | 6.340 | 6.340 | 5.980 | 6.040 | 6.040 | 13,067,288 |
| 2022-04-08 | 6.190 | 6.360 | 6.050 | 6.350 | 6.350 | 14,690,166 |
| 2022-04-07 | 6.230 | 6.240 | 6.150 | 6.150 | 6.150 | 7,587,185 |
| 2022-04-06 | 6.260 | 6.280 | 6.200 | 6.240 | 6.240 | 7,258,936 |
| 2022-04-01 | 6.250 | 6.330 | 6.180 | 6.260 | 6.260 | 8,622,036 |
| 2022-03-31 | 6.300 | 6.350 | 6.240 | 6.270 | 6.270 | 11,099,554 |
| 2022-03-30 | 6.110 | 6.450 | 6.110 | 6.320 | 6.320 | 16,561,692 |
| 2022-03-29 | 6.040 | 6.210 | 6.000 | 6.140 | 6.140 | 12,932,965 |
| 2022-03-28 | 6.040 | 6.090 | 5.900 | 6.010 | 6.010 | 8,399,816 |
| 2022-03-25 | 5.930 | 6.140 | 5.930 | 6.110 | 6.110 | 10,279,632 |
| 2022-03-24 | 5.920 | 6.040 | 5.920 | 5.970 | 5.970 | 5,395,585 |
| 2022-03-23 | 5.910 | 6.080 | 5.910 | 6.010 | 6.010 | 5,948,864 |
| 2022-03-22 | 5.960 | 6.070 | 5.940 | 5.990 | 5.990 | 7,568,382 |
| 2022-03-21 | 5.820 | 6.070 | 5.820 | 5.970 | 5.970 | 10,239,547 |
| 2022-03-18 | 5.610 | 5.830 | 5.600 | 5.800 | 5.800 | 7,801,864 |
| 2022-03-17 | 5.630 | 5.780 | 5.630 | 5.680 | 5.680 | 9,413,440 |
| 2022-03-16 | 5.510 | 5.660 | 5.310 | 5.630 | 5.630 | 12,434,308 |
| 2022-03-15 | 5.830 | 5.830 | 5.420 | 5.420 | 5.420 | 13,455,020 |
| 2022-03-14 | 5.980 | 6.020 | 5.820 | 5.830 | 5.830 | 8,463,300 |
| 2022-03-11 | 5.990 | 6.070 | 5.810 | 6.050 | 6.050 | 10,405,700 |
| 2022-03-10 | 6.090 | 6.160 | 6.030 | 6.070 | 6.070 | 10,552,500 |
| 2022-03-09 | 6.220 | 6.290 | 5.710 | 6.040 | 6.040 | 16,976,470 |
| 2022-03-08 | 6.520 | 6.580 | 6.140 | 6.220 | 6.220 | 17,131,090 |
| 2022-03-07 | 6.630 | 6.770 | 6.450 | 6.500 | 6.500 | 19,895,975 |
| 2022-03-04 | 6.650 | 6.700 | 6.460 | 6.520 | 6.520 | 22,318,300 |
| 2022-03-03 | 6.740 | 6.870 | 6.650 | 6.670 | 6.670 | 33,474,030 |
| 2022-03-02 | 6.300 | 6.960 | 6.260 | 6.670 | 6.670 | 41,496,329 |
| 2022-03-01 | 6.230 | 6.540 | 6.190 | 6.390 | 6.390 | 16,730,300 |
| 2022-02-28 | 6.180 | 6.230 | 6.020 | 6.230 | 6.230 | 7,881,940 |
| 2022-02-25 | 6.260 | 6.280 | 6.130 | 6.150 | 6.150 | 8,884,008 |
| 2022-02-24 | 6.350 | 6.460 | 6.110 | 6.210 | 6.210 | 17,969,756 |
| 2022-02-23 | 6.200 | 6.330 | 6.190 | 6.320 | 6.320 | 11,961,383 |
| 2022-02-22 | 6.280 | 6.280 | 6.170 | 6.220 | 6.220 | 8,783,268 |
| 2022-02-21 | 6.230 | 6.300 | 6.210 | 6.270 | 6.270 | 10,115,513 |
| 2022-02-18 | 6.170 | 6.290 | 6.130 | 6.270 | 6.270 | 8,417,778 |
| 2022-02-17 | 6.280 | 6.320 | 6.190 | 6.200 | 6.200 | 11,578,800 |
| 2022-02-16 | 6.140 | 6.230 | 6.130 | 6.220 | 6.220 | 9,758,113 |
| 2022-02-15 | 6.170 | 6.190 | 6.090 | 6.120 | 6.120 | 7,765,200 |
| 2022-02-14 | 6.060 | 6.200 | 6.010 | 6.180 | 6.180 | 12,178,191 |
| 2022-02-11 | 6.160 | 6.160 | 6.030 | 6.050 | 6.050 | 9,221,487 |
| 2022-02-10 | 6.160 | 6.210 | 6.120 | 6.180 | 6.180 | 9,068,688 |
| 2022-02-09 | 6.140 | 6.170 | 6.080 | 6.140 | 6.140 | 9,784,100 |
| 2022-02-08 | 5.970 | 6.130 | 5.950 | 6.130 | 6.130 | 11,594,720 |
| 2022-02-07 | 5.990 | 6.020 | 5.840 | 5.980 | 5.980 | 13,071,539 |
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.