Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.620	0.620	0.620	0.620	0.620	10,000
2026-07-24	0.570	0.590	0.570	0.590	0.590	6,000
2026-07-23	0.610	0.610	0.610	0.610	0.610	0
2026-07-22	0.550	0.610	0.550	0.610	0.610	20,000
2026-07-21	0.550	0.640	0.550	0.590	0.590	18,000
2026-07-20	0.600	0.680	0.600	0.650	0.650	72,000
2026-07-17	0.600	0.600	0.600	0.600	0.600	10,000
2026-07-16	0.510	0.600	0.500	0.600	0.600	92,000
2026-07-15	0.650	0.650	0.650	0.650	0.650	10,000
2026-07-14	0.640	0.660	0.600	0.600	0.600	70,000
2026-07-13	0.600	0.640	0.600	0.640	0.640	46,000
2026-07-10	0.660	0.660	0.650	0.650	0.650	4,000
2026-07-09	0.560	0.560	0.560	0.560	0.560	0
2026-07-08	0.560	0.560	0.560	0.560	0.560	0
2026-07-07	0.560	0.560	0.560	0.560	0.560	2,000
2026-07-06	0.580	0.580	0.580	0.580	0.580	12,900
2026-07-03	0.485	0.485	0.485	0.485	0.485	0
2026-07-02	0.485	0.485	0.485	0.485	0.485	0
2026-06-30	0.485	0.485	0.485	0.485	0.485	0
2026-06-29	0.485	0.500	0.450	0.485	0.485	50,000
2026-06-26	0.485	0.670	0.460	0.485	0.485	4,000
2026-06-25	0.485	0.485	0.485	0.485	0.485	26,000
2026-06-24	0.495	0.495	0.495	0.495	0.495	2,000
2026-06-23	0.495	0.495	0.495	0.495	0.495	4,000
2026-06-22	0.550	0.550	0.550	0.550	0.550	0
2026-06-18	0.550	0.550	0.550	0.550	0.550	2,000
2026-06-17	0.550	0.550	0.550	0.550	0.550	4,000
2026-06-16	0.570	0.570	0.570	0.570	0.570	2,000
2026-06-15	0.570	0.570	0.570	0.570	0.570	2,000
2026-06-12	0.580	0.580	0.580	0.580	0.580	6,000
2026-06-11	0.580	0.580	0.580	0.580	0.580	14,000
2026-06-10	0.580	0.580	0.580	0.580	0.580	6,000
2026-06-09	0.610	0.610	0.610	0.610	0.610	0
2026-06-08	0.600	0.620	0.600	0.610	0.610	46,000
2026-06-05	0.590	0.590	0.590	0.590	0.590	4,000
2026-06-04	0.660	0.660	0.640	0.640	0.640	40,000
2026-06-03	0.590	0.670	0.590	0.660	0.660	86,000
2026-06-02	0.600	0.640	0.600	0.640	0.640	554,000
2026-06-01	0.600	0.600	0.580	0.580	0.580	114,000
2026-05-29	0.580	0.600	0.570	0.600	0.600	156,000
2026-05-28	0.600	0.700	0.600	0.700	0.700	158,000
2026-05-27	0.550	0.570	0.550	0.570	0.570	6,000
2026-05-26	0.550	0.580	0.550	0.580	0.580	64,000
2026-05-22	0.660	0.670	0.580	0.580	0.580	210,000
2026-05-21	0.690	0.690	0.690	0.690	0.690	0
2026-05-20	0.700	0.700	0.700	0.700	0.700	134,000
2026-05-19	0.720	0.720	0.720	0.720	0.720	0
2026-05-18	0.710	0.730	0.710	0.730	0.730	130,000
2026-05-15	0.660	0.720	0.640	0.710	0.710	184,000
2026-05-14	0.720	0.720	0.680	0.700	0.700	136,000
2026-05-13	0.690	0.750	0.630	0.630	0.630	86,000
2026-05-12	0.630	0.690	0.630	0.690	0.690	564,000
2026-05-11	0.580	0.610	0.580	0.610	0.610	94,000
2026-05-08	0.610	0.610	0.580	0.580	0.580	138,000
2026-05-07	0.610	0.610	0.580	0.580	0.580	138,000
2026-05-06	0.620	0.630	0.600	0.630	0.630	120,000
2026-05-05	0.550	0.690	0.550	0.680	0.680	346,000
2026-05-04	0.540	0.600	0.520	0.600	0.600	758,000
2026-04-30	0.560	0.590	0.510	0.540	0.540	1,068,000
2026-04-29	0.460	0.640	0.460	0.570	0.570	4,468,000

← NewerPage 2 of 12 · 695 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.