HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.610 | 5.650 | 5.470 | 5.500 | 5.500 | 24,150,340 |
| 2025-01-16 | 5.560 | 5.710 | 5.400 | 5.660 | 5.660 | 37,088,802 |
| 2025-01-15 | 5.690 | 5.690 | 5.550 | 5.580 | 5.580 | 32,930,522 |
| 2025-01-14 | 5.520 | 5.950 | 5.450 | 5.790 | 5.790 | 58,214,029 |
| 2025-01-13 | 5.220 | 5.760 | 5.180 | 5.650 | 5.650 | 57,338,424 |
| 2025-01-10 | 5.270 | 5.500 | 5.120 | 5.370 | 5.370 | 42,086,521 |
| 2025-01-09 | 5.330 | 5.400 | 5.230 | 5.250 | 5.250 | 26,340,993 |
| 2025-01-08 | 5.320 | 5.570 | 5.280 | 5.350 | 5.350 | 49,262,458 |
| 2025-01-07 | 5.170 | 5.640 | 5.100 | 5.500 | 5.500 | 75,860,145 |
| 2025-01-06 | 4.610 | 5.190 | 4.440 | 5.190 | 5.190 | 42,811,391 |
| 2025-01-03 | 4.670 | 4.890 | 4.510 | 4.720 | 4.720 | 24,733,726 |
| 2025-01-02 | 4.680 | 4.790 | 4.590 | 4.640 | 4.640 | 11,542,600 |
| 2024-12-31 | 4.760 | 4.820 | 4.670 | 4.680 | 4.680 | 9,147,800 |
| 2024-12-30 | 4.900 | 4.910 | 4.750 | 4.790 | 4.790 | 9,759,112 |
| 2024-12-27 | 4.780 | 4.950 | 4.770 | 4.890 | 4.890 | 12,001,390 |
| 2024-12-26 | 4.770 | 4.830 | 4.750 | 4.760 | 4.760 | 10,700,500 |
| 2024-12-25 | 4.970 | 4.990 | 4.710 | 4.760 | 4.760 | 14,279,560 |
| 2024-12-24 | 4.940 | 5.020 | 4.860 | 4.970 | 4.970 | 12,333,970 |
| 2024-12-23 | 5.280 | 5.310 | 4.920 | 4.960 | 4.960 | 18,470,874 |
| 2024-12-20 | 5.170 | 5.340 | 5.150 | 5.240 | 5.240 | 14,095,074 |
| 2024-12-19 | 5.220 | 5.310 | 5.140 | 5.170 | 5.170 | 17,024,441 |
| 2024-12-18 | 5.280 | 5.360 | 5.210 | 5.280 | 5.280 | 15,273,860 |
| 2024-12-17 | 5.580 | 5.610 | 5.280 | 5.300 | 5.300 | 21,069,826 |
| 2024-12-16 | 5.520 | 5.680 | 5.480 | 5.600 | 5.600 | 21,352,039 |
| 2024-12-13 | 5.760 | 5.770 | 5.530 | 5.550 | 5.550 | 34,093,800 |
| 2024-12-12 | 5.850 | 5.880 | 5.730 | 5.800 | 5.800 | 35,157,020 |
| 2024-12-11 | 5.740 | 5.870 | 5.650 | 5.800 | 5.800 | 45,429,255 |
| 2024-12-10 | 5.700 | 5.890 | 5.660 | 5.750 | 5.750 | 54,086,610 |
| 2024-12-09 | 5.780 | 6.070 | 5.640 | 5.680 | 5.680 | 57,836,857 |
| 2024-12-06 | 5.580 | 5.920 | 5.410 | 5.900 | 5.900 | 84,700,313 |
| 2024-12-05 | 5.740 | 5.980 | 5.480 | 5.580 | 5.580 | 87,853,615 |
| 2024-12-04 | 6.360 | 6.770 | 5.800 | 5.830 | 5.830 | 139,970,575 |
| 2024-12-03 | 5.640 | 6.150 | 5.570 | 6.150 | 6.150 | 84,183,272 |
| 2024-12-02 | 5.020 | 5.590 | 5.020 | 5.590 | 5.590 | 60,028,995 |
| 2024-11-29 | 4.960 | 5.200 | 4.880 | 5.080 | 5.080 | 31,770,119 |
| 2024-11-28 | 4.860 | 5.030 | 4.800 | 4.960 | 4.960 | 21,266,034 |
| 2024-11-27 | 4.910 | 4.910 | 4.650 | 4.860 | 4.860 | 23,998,701 |
| 2024-11-26 | 5.080 | 5.120 | 4.890 | 4.910 | 4.910 | 34,568,373 |
| 2024-11-25 | 5.000 | 5.270 | 4.920 | 5.170 | 5.170 | 47,935,363 |
| 2024-11-22 | 5.250 | 5.590 | 5.040 | 5.060 | 5.060 | 67,923,026 |
| 2024-11-21 | 5.360 | 5.360 | 5.090 | 5.260 | 5.260 | 76,900,832 |
| 2024-11-20 | 4.630 | 5.100 | 4.620 | 5.100 | 5.100 | 13,322,279 |
| 2024-11-19 | 4.490 | 4.640 | 4.480 | 4.640 | 4.640 | 7,929,662 |
| 2024-11-18 | 4.630 | 4.630 | 4.460 | 4.500 | 4.500 | 8,657,500 |
| 2024-11-15 | 4.600 | 4.690 | 4.550 | 4.550 | 4.550 | 8,972,804 |
| 2024-11-14 | 4.760 | 4.760 | 4.590 | 4.600 | 4.600 | 10,331,498 |
| 2024-11-13 | 4.730 | 4.890 | 4.660 | 4.750 | 4.750 | 10,618,010 |
| 2024-11-12 | 4.750 | 4.830 | 4.650 | 4.690 | 4.690 | 13,322,661 |
| 2024-11-11 | 4.640 | 4.750 | 4.640 | 4.730 | 4.730 | 10,557,949 |
| 2024-11-08 | 4.850 | 4.850 | 4.660 | 4.690 | 4.690 | 11,437,100 |
| 2024-11-07 | 4.630 | 4.750 | 4.600 | 4.750 | 4.750 | 13,041,084 |
| 2024-11-06 | 4.710 | 4.710 | 4.620 | 4.660 | 4.660 | 9,831,555 |
| 2024-11-05 | 4.600 | 4.690 | 4.590 | 4.650 | 4.650 | 10,873,985 |
| 2024-11-04 | 4.580 | 4.640 | 4.550 | 4.600 | 4.600 | 11,378,344 |
| 2024-11-01 | 4.640 | 4.870 | 4.630 | 4.640 | 4.640 | 17,779,500 |
| 2024-10-31 | 4.640 | 4.700 | 4.580 | 4.660 | 4.660 | 14,507,606 |
| 2024-10-30 | 4.540 | 4.590 | 4.490 | 4.580 | 4.580 | 10,949,735 |
| 2024-10-29 | 4.580 | 4.600 | 4.460 | 4.540 | 4.540 | 14,908,304 |
| 2024-10-28 | 4.440 | 4.580 | 4.430 | 4.580 | 4.580 | 14,757,300 |
| 2024-10-25 | 4.380 | 4.500 | 4.380 | 4.470 | 4.470 | 13,391,900 |
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.