Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.460	0.470	0.455	0.460	0.460	1,650,000
2026-04-27	0.450	0.460	0.440	0.460	0.460	218,000
2026-04-24	0.460	0.460	0.450	0.460	0.460	626,000
2026-04-23	0.465	0.465	0.435	0.460	0.460	362,000
2026-04-22	0.460	0.460	0.450	0.460	0.460	650,000
2026-04-21	0.460	0.460	0.460	0.460	0.460	144,000
2026-04-20	0.470	0.470	0.430	0.460	0.460	132,250
2026-04-17	0.465	0.470	0.430	0.470	0.470	286,000
2026-04-16	0.470	0.470	0.470	0.470	0.470	60,000
2026-04-15	0.480	0.480	0.430	0.470	0.470	764,000
2026-04-14	0.465	0.470	0.460	0.470	0.470	1,462,000
2026-04-13	0.470	0.470	0.465	0.465	0.465	464,000
2026-04-10	0.480	0.485	0.465	0.465	0.465	516,000
2026-04-09	0.475	0.490	0.475	0.490	0.490	18,000
2026-04-08	0.485	0.485	0.475	0.475	0.475	222,000
2026-04-02	0.500	0.500	0.485	0.485	0.485	318,000
2026-04-01	0.500	0.520	0.500	0.520	0.520	44,000
2026-03-31	0.510	0.540	0.500	0.520	0.520	182,000
2026-03-30	0.520	0.520	0.520	0.520	0.520	0
2026-03-27	0.510	0.530	0.485	0.530	0.530	330,000
2026-03-26	0.540	0.560	0.530	0.540	0.540	118,000
2026-03-25	0.530	0.650	0.530	0.570	0.570	540,000
2026-03-24	0.560	0.590	0.500	0.590	0.590	286,000
2026-03-23	0.520	0.590	0.510	0.590	0.590	86,000
2026-03-20	0.510	0.540	0.500	0.540	0.540	60,000
2026-03-19	0.580	0.580	0.530	0.540	0.540	234,000
2026-03-18	0.530	0.530	0.500	0.520	0.520	162,000
2026-03-17	0.540	0.580	0.520	0.540	0.540	343,000
2026-03-16	0.650	0.650	0.560	0.570	0.570	617,000
2026-03-13	0.700	0.840	0.620	0.640	0.640	2,930,000
2026-03-12	0.530	0.790	0.530	0.690	0.690	1,728,000
2026-03-11	0.530	0.530	0.510	0.520	0.520	238,000
2026-03-10	0.550	0.610	0.550	0.600	0.600	634,000
2026-03-09	0.450	0.560	0.450	0.560	0.560	1,290,000
2026-03-06	0.425	0.425	0.425	0.425	0.425	2,000
2026-03-05	0.425	0.425	0.425	0.425	0.425	108,000
2026-03-04	0.415	0.415	0.410	0.410	0.410	22,000
2026-03-03	0.415	0.415	0.415	0.415	0.415	18,000
2026-03-02	0.445	0.445	0.445	0.445	0.445	0
2026-02-27	0.445	0.445	0.400	0.445	0.445	260,000
2026-02-26	0.430	0.445	0.430	0.445	0.445	164,000
2026-02-25	0.420	0.430	0.415	0.430	0.430	84,000
2026-02-24	0.425	0.425	0.425	0.425	0.425	0
2026-02-23	0.410	0.425	0.410	0.425	0.425	110,000
2026-02-20	0.450	0.450	0.450	0.450	0.450	0
2026-02-16	0.410	0.450	0.410	0.450	0.450	6,000
2026-02-13	0.420	0.420	0.420	0.420	0.420	2,000
2026-02-12	0.445	0.445	0.445	0.445	0.445	0
2026-02-11	0.445	0.445	0.445	0.445	0.445	0
2026-02-10	0.445	0.445	0.445	0.445	0.445	0
2026-02-09	0.445	0.445	0.445	0.445	0.445	0
2026-02-06	0.445	0.445	0.445	0.445	0.445	0
2026-02-05	0.445	0.445	0.445	0.445	0.445	0
2026-02-04	0.445	0.445	0.445	0.445	0.445	0
2026-02-03	0.445	0.445	0.445	0.445	0.445	232,000
2026-02-02	0.445	0.445	0.445	0.445	0.445	0
2026-01-30	0.455	0.455	0.455	0.455	0.455	0
2026-01-29	0.450	0.455	0.450	0.455	0.455	52,000
2026-01-28	0.450	0.450	0.450	0.450	0.450	221,900
2026-01-27	0.450	0.450	0.450	0.450	0.450	112,000

← NewerPage 3 of 5 · 246 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.