Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.450	0.450	0.450	0.450	0.450	112,000
2026-01-26	0.430	0.460	0.430	0.460	0.460	104,000
2026-01-23	0.435	0.435	0.430	0.430	0.430	52,000
2026-01-22	0.430	0.435	0.430	0.435	0.435	14,000
2026-01-21	0.450	0.450	0.450	0.450	0.450	0
2026-01-20	0.445	0.460	0.445	0.450	0.450	78,000
2026-01-19	0.440	0.440	0.440	0.440	0.440	0
2026-01-16	0.425	0.445	0.420	0.440	0.440	166,000
2026-01-15	0.435	0.435	0.420	0.435	0.435	106,000
2026-01-14	0.430	0.445	0.420	0.420	0.420	82,000
2026-01-13	0.430	0.430	0.430	0.430	0.430	6,000
2026-01-12	0.425	0.430	0.415	0.430	0.430	44,000
2026-01-09	0.420	0.420	0.415	0.415	0.415	14,000
2026-01-08	0.415	0.415	0.415	0.415	0.415	0
2026-01-07	0.415	0.415	0.415	0.415	0.415	8,000
2026-01-06	0.415	0.415	0.410	0.410	0.410	10,100
2026-01-05	0.430	0.430	0.430	0.430	0.430	0
2026-01-02	0.430	0.430	0.430	0.430	0.430	158,000
2025-12-31	0.410	0.430	0.410	0.430	0.430	88,000
2025-12-30	0.410	0.415	0.410	0.410	0.410	84,000
2025-12-29	0.395	0.410	0.395	0.410	0.410	168,000
2025-12-24	0.385	0.390	0.385	0.390	0.390	62,000
2025-12-23	0.400	0.405	0.380	0.380	0.380	224,000
2025-12-22	0.385	0.400	0.365	0.400	0.400	494,000
2025-12-19	0.400	0.400	0.380	0.380	0.380	526,000
2025-12-18	0.380	0.410	0.365	0.405	0.405	362,000
2025-12-17	0.440	0.440	0.365	0.380	0.380	1,076,000
2025-12-16	0.435	0.440	0.410	0.430	0.430	438,000
2025-12-15	0.425	0.450	0.400	0.450	0.450	434,000
2025-12-12	0.430	0.450	0.410	0.440	0.440	402,000
2025-12-11	0.450	0.450	0.450	0.450	0.450	0
2025-12-10	0.450	0.450	0.450	0.450	0.450	4,000
2025-12-09	0.455	0.455	0.425	0.455	0.455	364,000
2025-12-08	0.440	0.455	0.430	0.455	0.455	202,000
2025-12-05	0.440	0.440	0.440	0.440	0.440	0
2025-12-04	0.450	0.450	0.450	0.450	0.450	48,000
2025-12-03	0.440	0.450	0.415	0.450	0.450	220,000
2025-12-02	0.440	0.450	0.415	0.450	0.450	322,000
2025-12-01	0.425	0.450	0.415	0.450	0.450	90,000
2025-11-28	0.450	0.450	0.450	0.450	0.450	162,000
2025-11-27	0.450	0.450	0.450	0.450	0.450	200,000
2025-11-26	0.425	0.440	0.425	0.440	0.440	200,000
2025-11-25	0.425	0.425	0.425	0.425	0.425	0
2025-11-24	0.430	0.430	0.425	0.425	0.425	96,000
2025-11-21	0.425	0.435	0.410	0.435	0.435	242,000
2025-11-20	0.420	0.430	0.400	0.425	0.425	722,000
2025-11-19	0.435	0.435	0.410	0.410	0.410	472,000
2025-11-18	0.435	0.435	0.400	0.430	0.430	526,000
2025-11-17	0.430	0.430	0.430	0.430	0.430	78,000
2025-11-14	0.420	0.420	0.420	0.420	0.420	170,000
2025-11-13	0.450	0.450	0.385	0.420	0.420	138,000
2025-11-12	0.440	0.440	0.440	0.440	0.440	0
2025-11-11	0.440	0.440	0.440	0.440	0.440	70,000
2025-11-10	0.435	0.440	0.400	0.440	0.440	152,000
2025-11-07	0.405	0.440	0.405	0.440	0.440	216,000
2025-11-06	0.400	0.400	0.400	0.400	0.400	66,000
2025-11-05	0.395	0.395	0.395	0.395	0.395	2,000
2025-11-04	0.380	0.420	0.380	0.395	0.395	372,000
2025-11-03	0.380	0.380	0.380	0.380	0.380	2,000
2025-10-31	0.375	0.380	0.375	0.380	0.380	2,000

← NewerPage 4 of 12 · 696 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.