HeBei Jinniu Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.400 | 4.410 | 4.330 | 4.370 | 4.370 | 12,486,982 |
| 2024-10-23 | 4.270 | 4.570 | 4.270 | 4.460 | 4.460 | 21,502,569 |
| 2024-10-22 | 4.230 | 4.330 | 4.220 | 4.300 | 4.300 | 8,598,941 |
| 2024-10-21 | 4.240 | 4.300 | 4.200 | 4.240 | 4.240 | 13,257,584 |
| 2024-10-18 | 4.120 | 4.480 | 4.090 | 4.300 | 4.300 | 16,674,600 |
| 2024-10-17 | 4.210 | 4.250 | 4.110 | 4.120 | 4.120 | 6,781,880 |
| 2024-10-16 | 4.120 | 4.200 | 4.120 | 4.190 | 4.190 | 6,044,774 |
| 2024-10-15 | 4.230 | 4.230 | 4.130 | 4.150 | 4.150 | 6,048,293 |
| 2024-10-14 | 4.210 | 4.240 | 4.140 | 4.220 | 4.220 | 8,592,740 |
| 2024-10-11 | 4.280 | 4.320 | 4.100 | 4.150 | 4.150 | 9,721,706 |
| 2024-10-10 | 4.170 | 4.370 | 4.170 | 4.270 | 4.270 | 9,728,874 |
| 2024-10-09 | 4.590 | 4.600 | 4.220 | 4.220 | 4.220 | 18,618,076 |
| 2024-10-08 | 4.950 | 4.950 | 4.500 | 4.680 | 4.680 | 32,500,142 |
| 2024-09-30 | 4.380 | 4.520 | 4.160 | 4.500 | 4.500 | 27,909,805 |
| 2024-09-27 | 3.990 | 4.160 | 3.950 | 4.130 | 4.130 | 9,243,935 |
| 2024-09-26 | 3.860 | 3.970 | 3.830 | 3.950 | 3.950 | 7,946,500 |
| 2024-09-25 | 3.860 | 3.940 | 3.850 | 3.850 | 3.850 | 7,141,646 |
| 2024-09-24 | 3.730 | 3.830 | 3.720 | 3.820 | 3.820 | 6,540,980 |
| 2024-09-23 | 3.700 | 3.730 | 3.680 | 3.720 | 3.720 | 2,232,400 |
| 2024-09-20 | 3.690 | 3.730 | 3.680 | 3.710 | 3.710 | 2,706,727 |
| 2024-09-19 | 3.640 | 3.710 | 3.590 | 3.690 | 3.690 | 4,120,600 |
| 2024-09-18 | 3.650 | 3.670 | 3.560 | 3.610 | 3.610 | 2,394,441 |
| 2024-09-13 | 3.700 | 3.710 | 3.650 | 3.650 | 3.650 | 2,063,600 |
| 2024-09-12 | 3.680 | 3.720 | 3.680 | 3.680 | 3.680 | 1,474,200 |
| 2024-09-11 | 3.710 | 3.720 | 3.670 | 3.690 | 3.690 | 1,995,940 |
| 2024-09-10 | 3.700 | 3.730 | 3.640 | 3.710 | 3.710 | 2,600,400 |
| 2024-09-09 | 3.660 | 3.730 | 3.650 | 3.700 | 3.700 | 2,283,445 |
| 2024-09-06 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 2,813,950 |
| 2024-09-05 | 3.730 | 3.760 | 3.710 | 3.740 | 3.740 | 3,083,300 |
| 2024-09-04 | 3.750 | 3.750 | 3.690 | 3.720 | 3.720 | 2,162,400 |
| 2024-09-03 | 3.710 | 3.780 | 3.690 | 3.740 | 3.740 | 2,883,900 |
| 2024-09-02 | 3.750 | 3.790 | 3.710 | 3.710 | 3.710 | 2,570,900 |
| 2024-08-30 | 3.720 | 3.790 | 3.710 | 3.760 | 3.760 | 4,011,700 |
| 2024-08-29 | 3.690 | 3.730 | 3.660 | 3.720 | 3.720 | 2,463,300 |
| 2024-08-28 | 3.660 | 3.730 | 3.650 | 3.690 | 3.690 | 2,391,960 |
| 2024-08-27 | 3.700 | 3.720 | 3.650 | 3.660 | 3.660 | 2,067,900 |
| 2024-08-26 | 3.610 | 3.710 | 3.600 | 3.700 | 3.700 | 2,963,840 |
| 2024-08-23 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 2,722,411 |
| 2024-08-22 | 3.700 | 3.730 | 3.640 | 3.650 | 3.650 | 2,848,470 |
| 2024-08-21 | 3.690 | 3.730 | 3.670 | 3.710 | 3.710 | 1,898,940 |
| 2024-08-20 | 3.740 | 3.760 | 3.660 | 3.690 | 3.690 | 3,111,700 |
| 2024-08-19 | 3.730 | 3.770 | 3.710 | 3.730 | 3.730 | 2,321,900 |
| 2024-08-16 | 3.770 | 3.780 | 3.740 | 3.740 | 3.740 | 1,867,600 |
| 2024-08-15 | 3.780 | 3.800 | 3.710 | 3.760 | 3.760 | 3,045,835 |
| 2024-08-14 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 2,214,248 |
| 2024-08-13 | 3.730 | 3.820 | 3.690 | 3.800 | 3.800 | 3,174,641 |
| 2024-08-12 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 2,326,000 |
| 2024-08-09 | 3.810 | 3.830 | 3.760 | 3.760 | 3.760 | 3,138,800 |
| 2024-08-08 | 3.780 | 3.820 | 3.740 | 3.800 | 3.800 | 3,029,800 |
| 2024-08-07 | 3.760 | 3.810 | 3.740 | 3.780 | 3.780 | 2,738,000 |
| 2024-08-06 | 3.730 | 3.770 | 3.700 | 3.760 | 3.760 | 3,199,811 |
| 2024-08-05 | 3.780 | 3.820 | 3.700 | 3.700 | 3.700 | 4,135,211 |
| 2024-08-02 | 3.780 | 3.870 | 3.760 | 3.780 | 3.780 | 4,270,100 |
| 2024-08-01 | 3.820 | 3.840 | 3.790 | 3.800 | 3.800 | 3,301,301 |
| 2024-07-31 | 3.740 | 3.830 | 3.720 | 3.820 | 3.820 | 5,088,369 |
| 2024-07-30 | 3.710 | 3.780 | 3.700 | 3.740 | 3.740 | 3,010,600 |
| 2024-07-29 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 2,063,380 |
| 2024-07-26 | 3.640 | 3.710 | 3.620 | 3.700 | 3.700 | 2,314,574 |
| 2024-07-25 | 3.650 | 3.670 | 3.570 | 3.640 | 3.640 | 2,469,000 |
| 2024-07-24 | 3.650 | 3.680 | 3.560 | 3.620 | 3.620 | 5,448,680 |
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.