HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.900 | 8.530 | 7.820 | 8.530 | 8.530 | 49,273,865 |
| 2026-07-16 | 7.900 | 8.340 | 7.750 | 7.750 | 7.750 | 51,356,350 |
| 2026-07-15 | 8.030 | 8.320 | 7.800 | 8.060 | 8.060 | 68,382,331 |
| 2026-07-14 | 8.180 | 8.550 | 7.810 | 8.160 | 8.160 | 74,416,071 |
| 2026-07-13 | 8.250 | 8.300 | 7.770 | 7.800 | 7.800 | 37,196,600 |
| 2026-07-10 | 7.570 | 8.290 | 7.430 | 8.040 | 8.040 | 56,313,590 |
| 2026-07-09 | 8.000 | 8.480 | 7.700 | 7.780 | 7.780 | 54,360,799 |
| 2026-07-08 | 8.130 | 8.350 | 7.770 | 7.810 | 7.810 | 33,029,579 |
| 2026-07-07 | 8.040 | 8.120 | 7.780 | 7.820 | 7.820 | 19,814,249 |
| 2026-07-06 | 8.260 | 8.500 | 8.140 | 8.150 | 8.150 | 19,221,907 |
| 2026-07-03 | 8.310 | 8.530 | 8.220 | 8.310 | 8.310 | 20,921,931 |
| 2026-07-02 | 8.230 | 8.650 | 8.200 | 8.440 | 8.440 | 26,905,950 |
| 2026-07-01 | 8.180 | 8.480 | 8.080 | 8.360 | 8.360 | 26,433,100 |
| 2026-06-30 | 8.140 | 8.240 | 8.000 | 8.120 | 8.120 | 18,258,342 |
| 2026-06-29 | 8.270 | 8.350 | 7.960 | 8.140 | 8.140 | 23,262,155 |
| 2026-06-26 | 8.490 | 8.500 | 8.140 | 8.200 | 8.200 | 24,232,170 |
| 2026-06-25 | 8.620 | 8.650 | 8.390 | 8.490 | 8.490 | 28,796,400 |
| 2026-06-24 | 9.000 | 9.150 | 8.610 | 8.680 | 8.680 | 39,483,491 |
| 2026-06-23 | 9.030 | 9.670 | 9.030 | 9.140 | 9.140 | 52,712,473 |
| 2026-06-22 | 8.800 | 9.150 | 8.630 | 9.140 | 9.140 | 53,166,977 |
| 2026-06-18 | 8.900 | 8.900 | 8.560 | 8.660 | 8.660 | 35,340,158 |
| 2026-06-17 | 9.250 | 9.250 | 8.800 | 8.870 | 8.870 | 52,707,947 |
| 2026-06-16 | 9.520 | 9.560 | 9.040 | 9.310 | 9.310 | 70,730,523 |
| 2026-06-15 | 9.800 | 10.040 | 9.350 | 9.570 | 9.570 | 94,459,374 |
| 2026-06-12 | 10.720 | 11.170 | 10.230 | 10.330 | 10.330 | 125,038,553 |
| 2026-06-11 | 10.340 | 10.820 | 9.560 | 10.820 | 10.820 | 103,417,713 |
| 2026-06-10 | 9.480 | 10.440 | 9.380 | 9.840 | 9.840 | 78,758,764 |
| 2026-06-09 | 10.000 | 10.050 | 9.360 | 9.490 | 9.490 | 55,115,856 |
| 2026-06-08 | 9.950 | 10.500 | 9.900 | 10.400 | 10.400 | 46,811,291 |
| 2026-06-05 | 10.230 | 10.360 | 9.980 | 10.160 | 10.160 | 20,804,091 |
| 2026-06-04 | 10.220 | 10.500 | 10.020 | 10.150 | 10.150 | 21,445,341 |
| 2026-06-03 | 10.230 | 10.410 | 10.120 | 10.400 | 10.400 | 23,749,678 |
| 2026-06-02 | 10.770 | 10.770 | 10.020 | 10.220 | 10.220 | 25,382,070 |
| 2026-06-01 | 10.330 | 10.590 | 10.330 | 10.520 | 10.520 | 28,527,910 |
| 2026-05-29 | 10.580 | 10.580 | 10.180 | 10.330 | 10.330 | 21,857,669 |
| 2026-05-28 | 10.480 | 10.640 | 10.380 | 10.570 | 10.570 | 21,445,332 |
| 2026-05-27 | 10.790 | 10.870 | 10.380 | 10.490 | 10.490 | 27,205,525 |
| 2026-05-26 | 11.330 | 11.330 | 10.590 | 10.880 | 10.880 | 32,554,025 |
| 2026-05-25 | 11.350 | 11.420 | 11.010 | 11.170 | 11.170 | 33,646,903 |
| 2026-05-22 | 11.320 | 11.530 | 11.220 | 11.430 | 11.430 | 23,471,975 |
| 2026-05-21 | 11.600 | 11.830 | 11.300 | 11.330 | 11.330 | 36,530,307 |
| 2026-05-20 | 11.960 | 12.000 | 11.640 | 11.760 | 11.760 | 38,599,072 |
| 2026-05-19 | 12.650 | 12.700 | 11.900 | 12.080 | 12.080 | 54,927,107 |
| 2026-05-18 | 12.670 | 13.230 | 12.620 | 12.840 | 12.840 | 54,017,493 |
| 2026-05-15 | 12.200 | 12.990 | 12.110 | 12.650 | 12.650 | 75,499,080 |
| 2026-05-14 | 12.150 | 13.000 | 12.030 | 12.530 | 12.530 | 98,118,107 |
| 2026-05-13 | 12.380 | 12.970 | 12.050 | 12.210 | 12.210 | 79,485,302 |
| 2026-05-12 | 14.290 | 14.450 | 12.680 | 12.680 | 12.680 | 102,107,657 |
| 2026-05-11 | 13.910 | 14.800 | 13.900 | 14.090 | 14.090 | 71,673,945 |
| 2026-05-08 | 14.200 | 14.280 | 13.890 | 13.910 | 13.910 | 54,370,420 |
| 2026-05-07 | 13.830 | 14.330 | 13.570 | 14.250 | 14.250 | 76,241,254 |
| 2026-05-06 | 13.600 | 14.200 | 13.140 | 14.100 | 14.100 | 75,492,644 |
| 2026-04-30 | 13.540 | 14.180 | 13.380 | 13.610 | 13.610 | 61,899,710 |
| 2026-04-29 | 13.160 | 13.650 | 13.030 | 13.540 | 13.540 | 65,456,912 |
| 2026-04-28 | 12.880 | 13.500 | 12.880 | 13.310 | 13.310 | 71,282,259 |
| 2026-04-27 | 13.500 | 13.510 | 12.590 | 13.100 | 13.100 | 86,741,582 |
| 2026-04-24 | 13.560 | 14.460 | 13.410 | 13.990 | 13.990 | 129,251,695 |
| 2026-04-23 | 13.510 | 14.120 | 13.050 | 13.700 | 13.700 | 88,204,046 |
| 2026-04-22 | 13.420 | 13.650 | 13.320 | 13.590 | 13.590 | 39,414,120 |
| 2026-04-21 | 13.570 | 13.740 | 13.130 | 13.450 | 13.450 | 44,648,818 |
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.