HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 13.530 | 13.740 | 13.340 | 13.670 | 13.670 | 45,520,915 |
| 2026-04-17 | 14.160 | 14.180 | 13.410 | 13.500 | 13.500 | 47,656,901 |
| 2026-04-16 | 13.780 | 13.950 | 13.450 | 13.920 | 13.920 | 43,192,644 |
| 2026-04-15 | 13.990 | 14.030 | 13.700 | 13.800 | 13.800 | 48,835,323 |
| 2026-04-14 | 14.500 | 14.540 | 13.900 | 14.230 | 14.230 | 66,081,491 |
| 2026-04-13 | 14.700 | 14.900 | 13.850 | 14.500 | 14.500 | 87,680,113 |
| 2026-04-10 | 14.820 | 14.900 | 14.300 | 14.330 | 14.330 | 72,357,377 |
| 2026-04-09 | 14.940 | 15.200 | 14.240 | 14.660 | 14.660 | 100,708,612 |
| 2026-04-08 | 13.830 | 14.950 | 13.710 | 14.840 | 14.840 | 123,316,183 |
| 2026-04-07 | 13.460 | 14.520 | 13.350 | 14.520 | 14.520 | 88,715,914 |
| 2026-04-03 | 13.970 | 14.040 | 13.000 | 13.200 | 13.200 | 87,235,041 |
| 2026-04-02 | 14.480 | 14.830 | 14.100 | 14.330 | 14.330 | 97,362,121 |
| 2026-04-01 | 14.810 | 14.950 | 13.970 | 14.350 | 14.350 | 100,011,422 |
| 2026-03-31 | 16.010 | 16.980 | 14.860 | 14.870 | 14.870 | 125,392,759 |
| 2026-03-30 | 18.210 | 18.260 | 16.200 | 16.500 | 16.500 | 135,097,002 |
| 2026-03-27 | 17.180 | 18.950 | 17.120 | 17.550 | 17.550 | 154,206,882 |
| 2026-03-26 | 16.980 | 18.190 | 16.500 | 17.850 | 17.850 | 161,550,678 |
| 2026-03-25 | 15.100 | 17.200 | 14.990 | 16.900 | 16.900 | 145,389,352 |
| 2026-03-24 | 15.680 | 16.650 | 15.070 | 15.970 | 15.970 | 118,392,048 |
| 2026-03-23 | 15.400 | 16.900 | 14.880 | 16.330 | 16.330 | 122,063,051 |
| 2026-03-20 | 16.150 | 16.960 | 16.140 | 16.140 | 16.140 | 105,974,602 |
| 2026-03-19 | 18.500 | 18.870 | 17.020 | 17.930 | 17.930 | 158,055,041 |
| 2026-03-18 | 18.700 | 19.010 | 17.370 | 17.370 | 17.370 | 130,173,329 |
| 2026-03-17 | 17.350 | 20.020 | 17.310 | 19.300 | 19.300 | 200,884,736 |
| 2026-03-16 | 16.940 | 18.630 | 16.940 | 18.400 | 18.400 | 199,458,566 |
| 2026-03-13 | 16.000 | 16.940 | 15.890 | 16.940 | 16.940 | 177,793,463 |
| 2026-03-12 | 14.510 | 15.400 | 14.350 | 15.400 | 15.400 | 163,245,216 |
| 2026-03-11 | 12.220 | 14.000 | 12.220 | 14.000 | 14.000 | 140,684,012 |
| 2026-03-10 | 11.910 | 13.180 | 11.910 | 12.730 | 12.730 | 147,665,213 |
| 2026-03-09 | 14.880 | 14.880 | 13.190 | 13.230 | 13.230 | 195,908,845 |
| 2026-03-06 | 11.540 | 13.530 | 11.540 | 13.530 | 13.530 | 168,205,254 |
| 2026-03-05 | 11.100 | 13.170 | 11.100 | 12.300 | 12.300 | 183,786,202 |
| 2026-03-04 | 11.500 | 12.490 | 11.460 | 11.980 | 11.980 | 197,408,729 |
| 2026-03-03 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 10,120,820 |
| 2026-03-02 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 20,439,480 |
| 2026-02-27 | 9.640 | 9.750 | 9.270 | 9.380 | 9.380 | 70,521,662 |
| 2026-02-26 | 9.880 | 10.020 | 9.520 | 9.650 | 9.650 | 85,917,143 |
| 2026-02-25 | 10.090 | 10.460 | 9.480 | 9.940 | 9.940 | 134,240,528 |
| 2026-02-24 | 9.250 | 9.740 | 9.210 | 9.740 | 9.740 | 57,607,179 |
| 2026-02-13 | 9.310 | 9.320 | 8.780 | 8.850 | 8.850 | 82,190,116 |
| 2026-02-12 | 9.870 | 10.200 | 9.310 | 9.310 | 9.310 | 122,354,366 |
| 2026-02-11 | 9.310 | 10.340 | 9.100 | 10.340 | 10.340 | 129,187,075 |
| 2026-02-10 | 9.470 | 10.280 | 9.100 | 9.400 | 9.400 | 165,386,786 |
| 2026-02-09 | 9.010 | 9.500 | 8.860 | 9.500 | 9.500 | 77,044,932 |
| 2026-02-06 | 7.650 | 8.640 | 7.650 | 8.640 | 8.640 | 76,019,066 |
| 2026-02-05 | 7.810 | 8.320 | 7.810 | 7.850 | 7.850 | 70,399,471 |
| 2026-02-04 | 7.760 | 8.350 | 7.760 | 8.090 | 8.090 | 89,046,343 |
| 2026-02-03 | 7.530 | 8.060 | 7.300 | 7.750 | 7.750 | 73,314,496 |
| 2026-02-02 | 7.900 | 8.290 | 7.860 | 7.860 | 7.860 | 62,855,789 |
| 2026-01-30 | 8.170 | 9.350 | 7.750 | 8.730 | 8.730 | 135,222,695 |
| 2026-01-29 | 7.760 | 8.610 | 7.740 | 8.610 | 8.610 | 116,767,333 |
| 2026-01-28 | 7.530 | 7.960 | 7.340 | 7.830 | 7.830 | 75,946,826 |
| 2026-01-27 | 7.300 | 8.080 | 7.220 | 7.560 | 7.560 | 82,731,439 |
| 2026-01-26 | 7.140 | 7.550 | 7.080 | 7.430 | 7.430 | 71,663,191 |
| 2026-01-23 | 6.930 | 7.240 | 6.870 | 7.070 | 7.070 | 50,033,420 |
| 2026-01-22 | 6.790 | 6.970 | 6.730 | 6.920 | 6.920 | 30,843,601 |
| 2026-01-21 | 6.680 | 6.860 | 6.520 | 6.790 | 6.790 | 32,316,377 |
| 2026-01-20 | 6.450 | 6.740 | 6.430 | 6.650 | 6.650 | 34,929,427 |
| 2026-01-19 | 6.290 | 6.500 | 6.240 | 6.490 | 6.490 | 28,953,027 |
| 2026-01-16 | 6.840 | 6.880 | 6.360 | 6.380 | 6.380 | 57,836,429 |
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.