HeBei Jinniu Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.630	5.920	5.630	5.880	5.880	13,618,701
2022-01-27	5.840	5.840	5.610	5.630	5.630	10,373,776
2022-01-26	5.890	5.940	5.690	5.800	5.800	13,677,407
2022-01-25	6.020	6.060	5.670	5.680	5.680	12,475,545
2022-01-24	6.010	6.090	5.920	6.030	6.030	6,874,393
2022-01-21	6.040	6.080	5.960	6.030	6.030	11,054,970
2022-01-20	6.200	6.260	6.030	6.030	6.030	14,393,876
2022-01-19	6.270	6.320	6.180	6.250	6.250	8,915,418
2022-01-18	6.410	6.440	6.220	6.220	6.220	14,228,134
2022-01-17	6.360	6.420	6.300	6.390	6.390	12,978,121
2022-01-14	6.460	6.560	6.280	6.370	6.370	21,276,947
2022-01-13	6.630	6.680	6.460	6.460	6.460	14,610,115
2022-01-12	6.510	6.730	6.390	6.650	6.650	20,908,395
2022-01-11	6.630	6.720	6.540	6.550	6.550	14,785,021
2022-01-10	6.690	6.690	6.540	6.650	6.650	15,609,611
2022-01-07	6.580	6.850	6.520	6.710	6.710	27,237,476
2022-01-06	6.580	6.660	6.520	6.600	6.600	17,438,972
2022-01-05	6.730	6.750	6.450	6.540	6.540	26,488,913
2022-01-04	6.820	6.940	6.710	6.720	6.720	30,015,403
2021-12-31	6.910	7.050	6.810	6.890	6.890	28,386,847
2021-12-30	6.840	7.140	6.700	6.980	6.980	39,442,726
2021-12-29	6.610	7.090	6.540	6.940	6.940	42,499,104
2021-12-28	6.900	7.120	6.700	6.740	6.740	40,405,812
2021-12-27	6.610	7.180	6.410	6.990	6.990	55,607,508
2021-12-24	6.550	6.950	6.480	6.710	6.710	53,594,689
2021-12-23	7.280	7.280	6.650	6.790	6.790	87,642,280
2021-12-22	6.270	6.700	6.260	6.700	6.700	28,219,967
2021-12-21	6.000	6.120	5.990	6.090	6.090	10,605,367
2021-12-20	6.070	6.140	6.030	6.070	6.070	12,709,184
2021-12-17	6.190	6.240	6.140	6.160	6.160	16,152,343
2021-12-16	6.070	6.300	6.050	6.250	6.250	29,526,200
2021-12-15	6.020	6.120	6.000	6.060	6.060	10,732,701
2021-12-14	6.100	6.170	6.030	6.060	6.060	13,097,463
2021-12-13	5.990	6.090	5.990	6.090	6.090	13,618,394
2021-12-10	5.980	6.020	5.930	6.010	6.010	10,351,338
2021-12-09	5.960	5.990	5.920	5.980	5.980	10,098,025
2021-12-08	5.950	5.980	5.900	5.960	5.960	8,971,523
2021-12-07	6.040	6.090	5.880	5.940	5.940	13,180,730
2021-12-06	6.060	6.150	6.030	6.040	6.040	15,486,023
2021-12-03	6.010	6.100	5.960	6.050	6.050	11,208,907
2021-12-02	6.180	6.180	6.030	6.050	6.050	15,423,289
2021-12-01	5.960	6.140	5.910	6.130	6.130	19,223,685
2021-11-30	5.890	6.060	5.880	5.990	5.990	20,007,534
2021-11-29	5.840	5.880	5.760	5.880	5.880	9,425,900
2021-11-26	5.920	5.940	5.850	5.920	5.920	8,709,112
2021-11-25	5.900	5.970	5.880	5.900	5.900	8,438,587
2021-11-24	5.930	5.960	5.860	5.920	5.920	11,478,525
2021-11-23	5.930	5.990	5.870	5.950	5.950	12,522,520
2021-11-22	5.910	6.020	5.910	5.930	5.930	12,985,448
2021-11-19	5.880	5.950	5.770	5.910	5.910	17,851,287
2021-11-18	5.720	5.960	5.720	5.910	5.910	22,007,051
2021-11-17	5.680	5.760	5.660	5.750	5.750	7,993,978
2021-11-16	5.790	5.880	5.650	5.670	5.670	12,491,181
2021-11-15	5.830	5.830	5.720	5.800	5.800	8,885,078
2021-11-12	5.830	5.840	5.760	5.780	5.780	10,208,786
2021-11-11	5.730	5.860	5.720	5.820	5.820	13,624,144
2021-11-10	5.700	5.740	5.620	5.730	5.730	10,643,837
2021-11-09	5.690	5.780	5.630	5.760	5.760	13,058,953
2021-11-08	5.590	5.660	5.520	5.660	5.660	11,484,798
2021-11-05	5.670	5.720	5.530	5.550	5.550	15,746,555

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.