HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.360 | 6.450 | 6.290 | 6.450 | 6.450 | 11,421,200 |
| 2025-10-20 | 6.280 | 6.360 | 6.260 | 6.360 | 6.360 | 9,825,296 |
| 2025-10-17 | 6.310 | 6.380 | 6.230 | 6.240 | 6.240 | 11,547,700 |
| 2025-10-16 | 6.460 | 6.500 | 6.320 | 6.350 | 6.350 | 12,164,600 |
| 2025-10-15 | 6.410 | 6.500 | 6.410 | 6.470 | 6.470 | 9,383,100 |
| 2025-10-14 | 6.600 | 6.650 | 6.400 | 6.430 | 6.430 | 16,949,031 |
| 2025-10-13 | 6.350 | 6.570 | 6.250 | 6.560 | 6.560 | 13,431,924 |
| 2025-10-10 | 6.610 | 6.720 | 6.540 | 6.640 | 6.640 | 19,778,610 |
| 2025-10-09 | 6.330 | 6.750 | 6.300 | 6.670 | 6.670 | 33,768,292 |
| 2025-09-30 | 6.440 | 6.450 | 6.350 | 6.350 | 6.350 | 15,470,910 |
| 2025-09-29 | 6.280 | 6.550 | 6.260 | 6.450 | 6.450 | 19,297,533 |
| 2025-09-26 | 6.250 | 6.500 | 6.220 | 6.320 | 6.320 | 18,064,800 |
| 2025-09-25 | 6.380 | 6.390 | 6.240 | 6.260 | 6.260 | 14,602,452 |
| 2025-09-24 | 6.310 | 6.410 | 6.290 | 6.400 | 6.400 | 13,566,543 |
| 2025-09-23 | 6.380 | 6.430 | 6.190 | 6.370 | 6.370 | 22,081,815 |
| 2025-09-22 | 6.680 | 6.690 | 6.390 | 6.420 | 6.420 | 23,555,000 |
| 2025-09-19 | 6.650 | 6.740 | 6.530 | 6.680 | 6.680 | 21,166,063 |
| 2025-09-18 | 6.810 | 6.900 | 6.570 | 6.650 | 6.650 | 33,111,191 |
| 2025-09-17 | 7.120 | 7.120 | 6.790 | 6.840 | 6.840 | 41,510,911 |
| 2025-09-16 | 7.100 | 7.180 | 7.050 | 7.140 | 7.140 | 22,697,943 |
| 2025-09-15 | 7.250 | 7.250 | 7.080 | 7.090 | 7.090 | 31,993,020 |
| 2025-09-12 | 7.250 | 7.470 | 7.130 | 7.300 | 7.300 | 46,811,994 |
| 2025-09-11 | 7.110 | 7.320 | 7.110 | 7.250 | 7.250 | 49,647,791 |
| 2025-09-10 | 6.910 | 7.500 | 6.910 | 7.340 | 7.340 | 76,815,902 |
| 2025-09-09 | 6.780 | 7.250 | 6.770 | 7.040 | 7.040 | 51,673,892 |
| 2025-09-08 | 6.740 | 6.980 | 6.720 | 6.860 | 6.860 | 36,240,409 |
| 2025-09-05 | 6.690 | 6.870 | 6.610 | 6.720 | 6.720 | 36,250,338 |
| 2025-09-04 | 6.870 | 7.010 | 6.510 | 6.610 | 6.610 | 54,994,146 |
| 2025-09-03 | 7.510 | 7.540 | 6.920 | 7.010 | 7.010 | 72,701,470 |
| 2025-09-02 | 7.260 | 7.980 | 7.060 | 7.690 | 7.690 | 104,850,844 |
| 2025-09-01 | 7.180 | 7.680 | 7.130 | 7.260 | 7.260 | 76,119,817 |
| 2025-08-29 | 6.880 | 7.340 | 6.880 | 7.190 | 7.190 | 69,345,593 |
| 2025-08-28 | 6.880 | 7.140 | 6.680 | 6.970 | 6.970 | 57,923,161 |
| 2025-08-27 | 6.880 | 7.180 | 6.730 | 6.830 | 6.830 | 64,403,462 |
| 2025-08-26 | 7.180 | 7.200 | 6.850 | 6.990 | 6.990 | 54,855,909 |
| 2025-08-25 | 6.830 | 7.480 | 6.730 | 7.120 | 7.120 | 92,236,723 |
| 2025-08-22 | 6.800 | 6.990 | 6.750 | 6.830 | 6.830 | 74,318,826 |
| 2025-08-21 | 6.780 | 7.480 | 6.550 | 7.150 | 7.150 | 134,209,723 |
| 2025-08-20 | 6.190 | 6.800 | 6.160 | 6.800 | 6.800 | 105,389,109 |
| 2025-08-19 | 6.150 | 6.200 | 6.120 | 6.180 | 6.180 | 25,987,501 |
| 2025-08-18 | 6.090 | 6.150 | 6.070 | 6.150 | 6.150 | 24,593,490 |
| 2025-08-15 | 6.010 | 6.070 | 6.000 | 6.060 | 6.060 | 12,161,105 |
| 2025-08-14 | 6.100 | 6.130 | 6.000 | 6.010 | 6.010 | 18,296,701 |
| 2025-08-13 | 6.140 | 6.180 | 6.100 | 6.120 | 6.120 | 17,938,100 |
| 2025-08-12 | 6.140 | 6.160 | 6.090 | 6.140 | 6.140 | 15,002,900 |
| 2025-08-11 | 6.180 | 6.180 | 6.120 | 6.150 | 6.150 | 16,572,600 |
| 2025-08-08 | 6.100 | 6.180 | 6.070 | 6.140 | 6.140 | 25,312,635 |
| 2025-08-07 | 6.120 | 6.130 | 6.070 | 6.110 | 6.110 | 13,523,000 |
| 2025-08-06 | 6.080 | 6.110 | 6.050 | 6.110 | 6.110 | 13,739,600 |
| 2025-08-05 | 6.090 | 6.100 | 6.060 | 6.090 | 6.090 | 13,577,961 |
| 2025-08-04 | 5.980 | 6.110 | 5.930 | 6.090 | 6.090 | 19,334,000 |
| 2025-08-01 | 5.940 | 6.020 | 5.930 | 6.000 | 6.000 | 12,348,034 |
| 2025-07-31 | 6.030 | 6.030 | 5.910 | 5.930 | 5.930 | 16,894,800 |
| 2025-07-30 | 6.050 | 6.100 | 5.990 | 6.030 | 6.030 | 17,731,457 |
| 2025-07-29 | 6.080 | 6.090 | 5.960 | 6.050 | 6.050 | 21,255,900 |
| 2025-07-28 | 6.120 | 6.120 | 6.060 | 6.090 | 6.090 | 25,397,808 |
| 2025-07-25 | 6.130 | 6.280 | 6.120 | 6.160 | 6.160 | 44,014,801 |
| 2025-07-24 | 6.050 | 6.120 | 6.050 | 6.120 | 6.120 | 17,840,645 |
| 2025-07-23 | 6.180 | 6.190 | 6.050 | 6.060 | 6.060 | 25,082,400 |
| 2025-07-22 | 6.130 | 6.190 | 6.060 | 6.180 | 6.180 | 30,719,401 |
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.