Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.470	0.490	0.470	0.490	0.490	20,000
2026-10-20	0.500	0.500	0.500	0.500	0.500	2,000
2026-10-16	0.500	0.500	0.500	0.500	0.500	2,000
2026-10-15	0.490	0.490	0.480	0.490	0.490	6,000
2026-10-14	0.485	0.510	0.485	0.510	0.510	4,000
2026-10-13	0.510	0.510	0.510	0.510	0.510	100,000
2026-10-12	0.490	0.515	0.490	0.515	0.515	72,000
2026-10-09	0.485	0.545	0.470	0.520	0.520	442,000
2026-10-08	0.600	0.600	0.480	0.525	0.525	900,000
2026-10-07	0.600	0.600	0.580	0.600	0.600	34,000
2026-10-06	0.550	0.600	0.530	0.600	0.600	272,000
2026-10-05	0.570	0.570	0.525	0.570	0.570	230,000
2026-10-02	0.600	0.600	0.600	0.600	0.600	60,000
2026-09-30	0.600	0.600	0.600	0.600	0.600	60,000
2026-09-29	0.605	0.605	0.600	0.600	0.600	112,000
2026-09-28	0.600	0.600	0.600	0.600	0.600	108,000
2026-09-25	0.600	0.600	0.600	0.600	0.600	86,000
2026-09-24	0.570	0.600	0.505	0.600	0.600	66,000
2026-09-23	0.590	0.605	0.560	0.590	0.590	136,000
2026-09-22	0.590	0.600	0.590	0.590	0.590	112,000
2026-09-21	0.585	0.585	0.585	0.585	0.585	88,000
2026-09-18	0.585	0.585	0.585	0.585	0.585	0
2026-09-17	0.570	0.585	0.550	0.585	0.585	22,000
2026-09-16	0.590	0.590	0.590	0.590	0.590	0
2026-09-15	0.570	0.590	0.570	0.590	0.590	6,000
2026-09-14	0.600	0.600	0.600	0.600	0.600	0
2026-09-11	0.600	0.600	0.600	0.600	0.600	12,000
2026-09-10	0.600	0.600	0.600	0.600	0.600	0
2026-09-09	0.600	0.600	0.600	0.600	0.600	0
2026-09-08	0.600	0.615	0.600	0.600	0.600	68,000
2026-09-07	0.595	0.595	0.595	0.595	0.595	0
2026-09-04	0.565	0.595	0.560	0.595	0.595	160,000
2026-09-03	0.585	0.645	0.560	0.625	0.625	310,000
2026-09-02	0.600	0.650	0.600	0.645	0.645	56,000
2026-09-01	0.570	0.630	0.530	0.605	0.605	164,000
2026-08-31	0.590	0.645	0.570	0.630	0.630	28,000
2026-08-28	0.560	0.610	0.555	0.610	0.610	106,000
2026-08-27	0.570	0.630	0.550	0.630	0.630	52,000
2026-08-26	0.605	0.605	0.505	0.570	0.570	460,000
2026-08-25	0.610	0.610	0.610	0.610	0.610	2,000
2026-08-24	0.610	0.610	0.610	0.610	0.610	0
2026-08-21	0.610	0.610	0.610	0.610	0.610	4,000
2026-08-20	0.580	0.610	0.580	0.610	0.610	20,000
2026-08-19	0.570	0.570	0.570	0.570	0.570	0
2026-08-18	0.580	0.580	0.550	0.570	0.570	66,000
2026-08-17	0.580	0.580	0.550	0.565	0.565	66,000
2026-08-14	0.620	0.620	0.560	0.580	0.580	14,000
2026-08-13	0.650	0.655	0.650	0.650	0.650	8,000
2026-08-12	0.650	0.655	0.650	0.650	0.650	8,000
2026-08-11	0.650	0.655	0.650	0.650	0.650	8,000
2026-08-10	0.650	0.655	0.650	0.655	0.655	8,000
2026-08-07	0.660	0.660	0.650	0.650	0.650	8,000
2026-08-06	0.630	0.630	0.630	0.630	0.630	2,000
2026-08-05	0.650	0.650	0.630	0.630	0.630	8,000
2026-08-04	0.650	0.650	0.650	0.650	0.650	8,000
2026-08-03	0.650	0.650	0.650	0.650	0.650	0
2026-07-31	0.610	0.660	0.610	0.650	0.650	58,000
2026-07-30	0.620	0.620	0.620	0.620	0.620	18,000
2026-07-29	0.620	0.620	0.620	0.620	0.620	0
2026-07-28	0.620	0.620	0.620	0.620	0.620	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.0220 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.