HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.060 | 6.160 | 6.060 | 6.140 | 6.140 | 24,763,501 |
| 2025-07-18 | 6.040 | 6.080 | 6.020 | 6.060 | 6.060 | 17,237,300 |
| 2025-07-17 | 6.040 | 6.050 | 6.000 | 6.040 | 6.040 | 13,131,100 |
| 2025-07-16 | 5.990 | 6.070 | 5.980 | 6.030 | 6.030 | 14,029,100 |
| 2025-07-15 | 6.140 | 6.150 | 5.950 | 6.000 | 6.000 | 34,599,799 |
| 2025-07-14 | 6.160 | 6.220 | 6.130 | 6.140 | 6.140 | 22,446,161 |
| 2025-07-11 | 6.190 | 6.190 | 6.110 | 6.170 | 6.170 | 26,222,624 |
| 2025-07-10 | 6.120 | 6.230 | 6.120 | 6.190 | 6.190 | 26,347,572 |
| 2025-07-09 | 6.230 | 6.250 | 6.120 | 6.160 | 6.160 | 33,530,000 |
| 2025-07-08 | 6.190 | 6.230 | 6.160 | 6.230 | 6.230 | 26,367,000 |
| 2025-07-07 | 6.140 | 6.220 | 6.060 | 6.220 | 6.220 | 27,357,500 |
| 2025-07-04 | 6.250 | 6.250 | 6.110 | 6.130 | 6.130 | 41,140,542 |
| 2025-07-03 | 6.340 | 6.340 | 6.220 | 6.260 | 6.260 | 43,274,801 |
| 2025-07-02 | 6.310 | 6.420 | 6.280 | 6.350 | 6.350 | 48,454,901 |
| 2025-07-01 | 6.420 | 6.430 | 6.210 | 6.360 | 6.360 | 56,282,903 |
| 2025-06-30 | 6.260 | 6.370 | 6.210 | 6.370 | 6.370 | 57,155,924 |
| 2025-06-27 | 6.380 | 6.470 | 6.280 | 6.280 | 6.280 | 69,971,770 |
| 2025-06-26 | 6.300 | 6.610 | 6.200 | 6.600 | 6.600 | 110,380,179 |
| 2025-06-25 | 6.310 | 6.870 | 6.280 | 6.440 | 6.440 | 145,173,209 |
| 2025-06-24 | 6.980 | 7.150 | 6.980 | 6.980 | 6.980 | 102,271,485 |
| 2025-06-23 | 7.210 | 7.960 | 6.970 | 7.760 | 7.760 | 157,745,022 |
| 2025-06-20 | 7.810 | 7.930 | 7.340 | 7.340 | 7.340 | 114,837,217 |
| 2025-06-19 | 7.030 | 8.440 | 7.030 | 8.150 | 8.150 | 201,457,233 |
| 2025-06-18 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 44,380,382 |
| 2025-06-17 | 6.970 | 6.970 | 6.650 | 6.970 | 6.970 | 99,859,055 |
| 2025-06-16 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 7,298,222 |
| 2025-06-13 | 5.580 | 5.760 | 5.550 | 5.760 | 5.760 | 42,677,224 |
| 2025-06-12 | 5.200 | 5.280 | 5.120 | 5.240 | 5.240 | 16,002,800 |
| 2025-06-11 | 5.160 | 5.200 | 5.130 | 5.170 | 5.170 | 8,047,500 |
| 2025-06-10 | 5.170 | 5.250 | 5.070 | 5.170 | 5.170 | 12,666,000 |
| 2025-06-09 | 5.180 | 5.210 | 5.140 | 5.180 | 5.180 | 6,278,400 |
| 2025-06-06 | 5.160 | 5.230 | 5.110 | 5.170 | 5.170 | 7,820,800 |
| 2025-06-05 | 5.160 | 5.170 | 5.100 | 5.150 | 5.150 | 5,455,300 |
| 2025-06-04 | 5.050 | 5.140 | 5.050 | 5.140 | 5.140 | 7,460,838 |
| 2025-06-03 | 4.980 | 5.100 | 4.980 | 5.060 | 5.060 | 5,057,100 |
| 2025-05-30 | 5.120 | 5.150 | 5.010 | 5.020 | 5.020 | 8,810,800 |
| 2025-05-29 | 5.090 | 5.170 | 5.040 | 5.130 | 5.130 | 7,735,300 |
| 2025-05-28 | 5.190 | 5.230 | 5.100 | 5.110 | 5.110 | 8,181,100 |
| 2025-05-27 | 5.140 | 5.210 | 5.080 | 5.200 | 5.200 | 9,726,500 |
| 2025-05-26 | 5.140 | 5.200 | 5.070 | 5.160 | 5.160 | 8,953,300 |
| 2025-05-23 | 5.230 | 5.240 | 5.140 | 5.140 | 5.140 | 8,514,500 |
| 2025-05-22 | 5.220 | 5.270 | 5.130 | 5.140 | 5.140 | 10,861,070 |
| 2025-05-21 | 5.280 | 5.340 | 5.220 | 5.250 | 5.250 | 13,277,000 |
| 2025-05-20 | 5.310 | 5.320 | 5.220 | 5.300 | 5.300 | 11,532,000 |
| 2025-05-19 | 5.260 | 5.320 | 5.220 | 5.320 | 5.320 | 10,689,370 |
| 2025-05-16 | 5.170 | 5.290 | 5.170 | 5.260 | 5.260 | 11,403,792 |
| 2025-05-15 | 5.250 | 5.400 | 5.200 | 5.220 | 5.220 | 22,118,215 |
| 2025-05-14 | 5.250 | 5.390 | 5.140 | 5.270 | 5.270 | 23,771,498 |
| 2025-05-13 | 5.220 | 5.270 | 5.160 | 5.230 | 5.230 | 17,846,510 |
| 2025-05-12 | 5.210 | 5.250 | 5.160 | 5.180 | 5.180 | 12,830,600 |
| 2025-05-09 | 5.370 | 5.420 | 5.150 | 5.160 | 5.160 | 22,080,587 |
| 2025-05-08 | 5.310 | 5.390 | 5.250 | 5.350 | 5.350 | 14,695,300 |
| 2025-05-07 | 5.230 | 5.370 | 5.160 | 5.320 | 5.320 | 21,284,735 |
| 2025-05-06 | 5.080 | 5.180 | 5.050 | 5.180 | 5.180 | 11,920,072 |
| 2025-04-30 | 5.010 | 5.140 | 4.990 | 5.040 | 5.040 | 9,723,900 |
| 2025-04-29 | 4.970 | 5.070 | 4.950 | 5.010 | 5.010 | 6,789,035 |
| 2025-04-28 | 5.090 | 5.120 | 4.930 | 4.970 | 4.970 | 8,663,730 |
| 2025-04-25 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 6,516,434 |
| 2025-04-24 | 5.090 | 5.120 | 5.020 | 5.110 | 5.110 | 9,640,500 |
| 2025-04-23 | 5.110 | 5.200 | 5.080 | 5.110 | 5.110 | 12,462,140 |
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.