HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.850 | 7.220 | 6.810 | 7.070 | 7.070 | 52,864,873 |
| 2026-01-14 | 6.940 | 7.280 | 6.900 | 7.020 | 7.020 | 69,883,904 |
| 2026-01-13 | 6.880 | 7.150 | 6.740 | 6.850 | 6.850 | 68,428,161 |
| 2026-01-12 | 6.800 | 6.870 | 6.590 | 6.620 | 6.620 | 35,840,068 |
| 2026-01-09 | 6.500 | 6.900 | 6.350 | 6.700 | 6.700 | 48,282,138 |
| 2026-01-08 | 6.300 | 6.420 | 6.270 | 6.320 | 6.320 | 14,130,370 |
| 2026-01-07 | 6.460 | 6.460 | 6.300 | 6.320 | 6.320 | 22,488,036 |
| 2026-01-06 | 6.100 | 6.600 | 6.090 | 6.490 | 6.490 | 42,451,097 |
| 2026-01-05 | 5.980 | 6.070 | 5.980 | 6.040 | 6.040 | 8,730,162 |
| 2025-12-31 | 5.960 | 5.980 | 5.910 | 5.940 | 5.940 | 7,348,919 |
| 2025-12-30 | 5.920 | 6.120 | 5.860 | 5.970 | 5.970 | 11,849,999 |
| 2025-12-29 | 5.990 | 6.010 | 5.920 | 5.940 | 5.940 | 5,667,170 |
| 2025-12-26 | 6.020 | 6.040 | 5.950 | 5.990 | 5.990 | 7,394,990 |
| 2025-12-25 | 5.930 | 6.050 | 5.880 | 6.000 | 6.000 | 10,582,030 |
| 2025-12-24 | 5.910 | 5.950 | 5.860 | 5.930 | 5.930 | 4,863,700 |
| 2025-12-23 | 5.950 | 5.990 | 5.880 | 5.930 | 5.930 | 5,934,393 |
| 2025-12-22 | 5.910 | 5.990 | 5.910 | 5.950 | 5.950 | 5,004,997 |
| 2025-12-19 | 5.860 | 5.930 | 5.830 | 5.920 | 5.920 | 6,797,800 |
| 2025-12-18 | 5.780 | 5.900 | 5.770 | 5.820 | 5.820 | 5,843,400 |
| 2025-12-17 | 5.780 | 5.810 | 5.700 | 5.800 | 5.800 | 6,622,500 |
| 2025-12-16 | 5.860 | 5.890 | 5.750 | 5.790 | 5.790 | 7,539,800 |
| 2025-12-15 | 5.880 | 5.970 | 5.830 | 5.880 | 5.880 | 5,926,598 |
| 2025-12-12 | 6.010 | 6.020 | 5.900 | 5.910 | 5.910 | 13,241,234 |
| 2025-12-11 | 6.240 | 6.250 | 6.010 | 6.010 | 6.010 | 16,210,800 |
| 2025-12-10 | 6.040 | 6.340 | 6.000 | 6.260 | 6.260 | 22,864,595 |
| 2025-12-09 | 6.130 | 6.130 | 6.040 | 6.040 | 6.040 | 7,672,600 |
| 2025-12-08 | 6.170 | 6.180 | 6.090 | 6.100 | 6.100 | 10,353,736 |
| 2025-12-05 | 6.120 | 6.160 | 6.080 | 6.150 | 6.150 | 6,441,001 |
| 2025-12-04 | 6.210 | 6.220 | 6.080 | 6.090 | 6.090 | 8,825,100 |
| 2025-12-03 | 6.260 | 6.290 | 6.170 | 6.210 | 6.210 | 7,664,800 |
| 2025-12-02 | 6.440 | 6.440 | 6.220 | 6.270 | 6.270 | 11,490,664 |
| 2025-12-01 | 6.350 | 6.450 | 6.330 | 6.390 | 6.390 | 7,723,100 |
| 2025-11-28 | 6.220 | 6.340 | 6.210 | 6.330 | 6.330 | 8,071,055 |
| 2025-11-27 | 6.230 | 6.300 | 6.200 | 6.250 | 6.250 | 7,249,600 |
| 2025-11-26 | 6.310 | 6.360 | 6.200 | 6.220 | 6.220 | 8,549,538 |
| 2025-11-25 | 6.300 | 6.350 | 6.260 | 6.290 | 6.290 | 9,236,400 |
| 2025-11-24 | 6.050 | 6.330 | 6.050 | 6.290 | 6.290 | 17,163,790 |
| 2025-11-21 | 6.470 | 6.470 | 5.990 | 6.020 | 6.020 | 30,163,570 |
| 2025-11-20 | 6.600 | 6.680 | 6.450 | 6.500 | 6.500 | 14,263,300 |
| 2025-11-19 | 6.540 | 6.710 | 6.500 | 6.610 | 6.610 | 18,615,300 |
| 2025-11-18 | 6.720 | 6.740 | 6.480 | 6.540 | 6.540 | 17,086,902 |
| 2025-11-17 | 6.760 | 6.790 | 6.700 | 6.750 | 6.750 | 13,070,164 |
| 2025-11-14 | 6.810 | 6.900 | 6.770 | 6.770 | 6.770 | 17,116,800 |
| 2025-11-13 | 6.840 | 6.900 | 6.710 | 6.880 | 6.880 | 21,367,718 |
| 2025-11-12 | 6.830 | 6.890 | 6.700 | 6.760 | 6.760 | 21,960,795 |
| 2025-11-11 | 6.870 | 6.880 | 6.700 | 6.820 | 6.820 | 26,463,443 |
| 2025-11-10 | 6.720 | 6.930 | 6.670 | 6.870 | 6.870 | 35,766,224 |
| 2025-11-07 | 6.630 | 6.760 | 6.590 | 6.690 | 6.690 | 23,487,956 |
| 2025-11-06 | 6.570 | 6.670 | 6.530 | 6.650 | 6.650 | 20,066,906 |
| 2025-11-05 | 6.400 | 6.620 | 6.360 | 6.560 | 6.560 | 17,255,900 |
| 2025-11-04 | 6.520 | 6.520 | 6.380 | 6.430 | 6.430 | 9,446,400 |
| 2025-11-03 | 6.450 | 6.530 | 6.400 | 6.520 | 6.520 | 11,648,959 |
| 2025-10-31 | 6.380 | 6.470 | 6.370 | 6.410 | 6.410 | 9,010,500 |
| 2025-10-30 | 6.540 | 6.540 | 6.350 | 6.380 | 6.380 | 14,768,516 |
| 2025-10-29 | 6.530 | 6.570 | 6.430 | 6.570 | 6.570 | 15,595,925 |
| 2025-10-28 | 6.650 | 6.650 | 6.500 | 6.540 | 6.540 | 15,152,575 |
| 2025-10-27 | 6.730 | 6.740 | 6.590 | 6.650 | 6.650 | 16,120,870 |
| 2025-10-24 | 6.720 | 6.760 | 6.570 | 6.690 | 6.690 | 22,622,639 |
| 2025-10-23 | 6.710 | 6.810 | 6.640 | 6.730 | 6.730 | 32,851,400 |
| 2025-10-22 | 6.410 | 7.090 | 6.380 | 6.840 | 6.840 | 52,614,084 |
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.