HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.010 | 5.150 | 5.000 | 5.110 | 5.110 | 14,161,700 |
| 2025-04-21 | 4.860 | 5.010 | 4.850 | 5.000 | 5.000 | 9,479,642 |
| 2025-04-18 | 4.880 | 4.920 | 4.810 | 4.890 | 4.890 | 8,917,340 |
| 2025-04-17 | 4.780 | 4.940 | 4.740 | 4.910 | 4.910 | 13,367,652 |
| 2025-04-16 | 4.960 | 4.960 | 4.680 | 4.780 | 4.780 | 13,969,816 |
| 2025-04-15 | 4.940 | 5.010 | 4.900 | 4.950 | 4.950 | 9,823,350 |
| 2025-04-14 | 4.900 | 4.980 | 4.880 | 4.910 | 4.910 | 10,340,713 |
| 2025-04-11 | 4.740 | 4.880 | 4.710 | 4.860 | 4.860 | 11,628,713 |
| 2025-04-10 | 4.690 | 4.850 | 4.690 | 4.780 | 4.780 | 15,103,753 |
| 2025-04-09 | 4.530 | 4.730 | 4.170 | 4.660 | 4.660 | 18,607,789 |
| 2025-04-08 | 4.690 | 4.750 | 4.470 | 4.560 | 4.560 | 20,127,846 |
| 2025-04-07 | 4.970 | 4.970 | 4.690 | 4.690 | 4.690 | 15,706,001 |
| 2025-04-03 | 5.170 | 5.260 | 5.130 | 5.210 | 5.210 | 12,211,700 |
| 2025-04-02 | 5.290 | 5.320 | 5.170 | 5.220 | 5.220 | 15,573,901 |
| 2025-04-01 | 5.180 | 5.530 | 5.180 | 5.310 | 5.310 | 27,066,601 |
| 2025-03-31 | 5.580 | 5.620 | 5.150 | 5.200 | 5.200 | 35,783,968 |
| 2025-03-28 | 5.970 | 5.970 | 5.650 | 5.700 | 5.700 | 52,162,688 |
| 2025-03-27 | 5.970 | 6.390 | 5.920 | 6.160 | 6.160 | 78,856,937 |
| 2025-03-26 | 5.790 | 6.000 | 5.690 | 5.980 | 5.980 | 55,397,114 |
| 2025-03-25 | 5.530 | 5.910 | 5.470 | 5.840 | 5.840 | 42,051,655 |
| 2025-03-24 | 5.520 | 5.590 | 5.400 | 5.570 | 5.570 | 13,611,044 |
| 2025-03-21 | 5.660 | 5.660 | 5.500 | 5.520 | 5.520 | 9,704,276 |
| 2025-03-20 | 5.640 | 5.730 | 5.610 | 5.660 | 5.660 | 13,971,002 |
| 2025-03-19 | 5.640 | 5.700 | 5.590 | 5.640 | 5.640 | 10,886,702 |
| 2025-03-18 | 5.700 | 5.790 | 5.630 | 5.660 | 5.660 | 15,620,568 |
| 2025-03-17 | 5.750 | 5.750 | 5.660 | 5.700 | 5.700 | 15,939,602 |
| 2025-03-14 | 5.530 | 5.680 | 5.490 | 5.660 | 5.660 | 16,669,676 |
| 2025-03-13 | 5.540 | 5.580 | 5.450 | 5.540 | 5.540 | 10,250,200 |
| 2025-03-12 | 5.630 | 5.650 | 5.520 | 5.560 | 5.560 | 8,945,653 |
| 2025-03-11 | 5.560 | 5.630 | 5.490 | 5.620 | 5.620 | 8,284,442 |
| 2025-03-10 | 5.530 | 5.730 | 5.470 | 5.590 | 5.590 | 13,067,101 |
| 2025-03-07 | 5.690 | 5.750 | 5.490 | 5.510 | 5.510 | 19,047,000 |
| 2025-03-06 | 5.500 | 5.700 | 5.500 | 5.670 | 5.670 | 15,287,701 |
| 2025-03-05 | 5.480 | 5.540 | 5.290 | 5.530 | 5.530 | 17,296,450 |
| 2025-03-04 | 5.450 | 5.500 | 5.410 | 5.490 | 5.490 | 8,723,170 |
| 2025-03-03 | 5.400 | 5.590 | 5.380 | 5.460 | 5.460 | 15,043,636 |
| 2025-02-28 | 5.740 | 5.750 | 5.360 | 5.400 | 5.400 | 22,303,753 |
| 2025-02-27 | 5.710 | 5.770 | 5.640 | 5.740 | 5.740 | 21,082,333 |
| 2025-02-26 | 5.780 | 5.830 | 5.700 | 5.730 | 5.730 | 18,873,601 |
| 2025-02-25 | 5.680 | 5.760 | 5.600 | 5.740 | 5.740 | 21,497,658 |
| 2025-02-24 | 5.780 | 5.820 | 5.680 | 5.740 | 5.740 | 18,013,500 |
| 2025-02-21 | 5.880 | 5.890 | 5.720 | 5.770 | 5.770 | 25,864,700 |
| 2025-02-20 | 5.900 | 6.010 | 5.850 | 5.900 | 5.900 | 24,563,222 |
| 2025-02-19 | 5.900 | 6.120 | 5.840 | 5.960 | 5.960 | 38,953,218 |
| 2025-02-18 | 5.700 | 6.120 | 5.650 | 5.950 | 5.950 | 63,180,636 |
| 2025-02-17 | 5.640 | 5.770 | 5.480 | 5.730 | 5.730 | 33,545,054 |
| 2025-02-14 | 5.800 | 5.970 | 5.700 | 5.730 | 5.730 | 40,619,855 |
| 2025-02-13 | 5.690 | 6.150 | 5.690 | 5.870 | 5.870 | 64,678,300 |
| 2025-02-12 | 5.710 | 5.780 | 5.650 | 5.700 | 5.700 | 19,710,601 |
| 2025-02-11 | 5.810 | 5.850 | 5.670 | 5.710 | 5.710 | 24,426,000 |
| 2025-02-10 | 5.780 | 5.850 | 5.690 | 5.840 | 5.840 | 36,627,910 |
| 2025-02-07 | 5.710 | 5.840 | 5.680 | 5.770 | 5.770 | 37,561,324 |
| 2025-02-06 | 5.670 | 5.890 | 5.550 | 5.790 | 5.790 | 41,510,300 |
| 2025-02-05 | 5.700 | 5.830 | 5.560 | 5.760 | 5.760 | 52,897,980 |
| 2025-01-27 | 5.390 | 5.640 | 5.350 | 5.620 | 5.620 | 44,495,600 |
| 2025-01-24 | 5.250 | 5.500 | 5.180 | 5.390 | 5.390 | 28,940,901 |
| 2025-01-23 | 5.230 | 5.600 | 5.230 | 5.260 | 5.260 | 38,854,032 |
| 2025-01-22 | 5.330 | 5.380 | 5.180 | 5.190 | 5.190 | 20,089,800 |
| 2025-01-21 | 5.500 | 5.650 | 5.300 | 5.380 | 5.380 | 23,926,492 |
| 2025-01-20 | 5.450 | 5.510 | 5.300 | 5.320 | 5.320 | 27,392,100 |
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.