Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.390	0.390	0.390	0.390	0.390	12,000
2025-10-28	0.400	0.400	0.400	0.400	0.400	0
2025-10-27	0.365	0.400	0.365	0.400	0.400	16,000
2025-10-24	0.400	0.400	0.400	0.400	0.400	0
2025-10-23	0.400	0.400	0.400	0.400	0.400	78,000
2025-10-22	0.390	0.390	0.380	0.380	0.380	214,000
2025-10-21	0.405	0.405	0.400	0.400	0.400	288,000
2025-10-20	0.400	0.410	0.400	0.410	0.410	114,000
2025-10-17	0.405	0.405	0.380	0.400	0.400	174,000
2025-10-16	0.395	0.405	0.395	0.405	0.405	62,000
2025-10-15	0.390	0.395	0.390	0.395	0.395	8,000
2025-10-14	0.380	0.390	0.380	0.390	0.390	22,000
2025-10-13	0.400	0.400	0.400	0.400	0.400	110,000
2025-10-10	0.390	0.405	0.390	0.405	0.405	110,000
2025-10-09	0.395	0.420	0.395	0.400	0.400	222,000
2025-10-08	0.380	0.380	0.380	0.380	0.380	44,000
2025-10-06	0.375	0.385	0.370	0.385	0.385	224,000
2025-10-03	0.355	0.390	0.350	0.370	0.370	262,000
2025-10-02	0.385	0.385	0.340	0.345	0.345	966,000
2025-09-30	0.375	0.380	0.350	0.380	0.380	310,000
2025-09-29	0.380	0.380	0.370	0.380	0.380	84,000
2025-09-26	0.380	0.380	0.380	0.380	0.380	2,000
2025-09-25	0.360	0.370	0.360	0.370	0.370	60,000
2025-09-24	0.385	0.390	0.370	0.375	0.375	454,000
2025-09-23	0.460	0.460	0.390	0.395	0.395	966,000
2025-09-22	0.410	0.460	0.400	0.460	0.460	416,000
2025-09-19	0.430	0.455	0.420	0.445	0.445	166,000
2025-09-18	0.430	0.450	0.410	0.450	0.450	196,000
2025-09-17	0.440	0.450	0.415	0.430	0.430	76,000
2025-09-16	0.450	0.450	0.355	0.440	0.440	440,000
2025-09-15	0.450	0.450	0.425	0.430	0.430	74,000
2025-09-12	0.435	0.445	0.435	0.445	0.445	124,000
2025-09-11	0.400	0.440	0.400	0.430	0.430	368,000
2025-09-10	0.420	0.420	0.420	0.420	0.420	6,000
2025-09-09	0.450	0.450	0.420	0.420	0.420	164,000
2025-09-08	0.460	0.470	0.460	0.470	0.470	116,000
2025-09-05	0.485	0.485	0.440	0.480	0.480	200,000
2025-09-04	0.465	0.490	0.465	0.490	0.490	109,000
2025-09-03	0.495	0.495	0.495	0.495	0.495	0
2025-09-02	0.495	0.495	0.495	0.495	0.495	0
2025-09-01	0.495	0.495	0.495	0.495	0.495	100,000
2025-08-29	0.495	0.495	0.495	0.495	0.495	164,000
2025-08-28	0.495	0.495	0.455	0.495	0.495	98,000
2025-08-27	0.510	0.510	0.495	0.495	0.495	12,000
2025-08-26	0.495	0.510	0.490	0.510	0.510	270,000
2025-08-25	0.500	0.500	0.495	0.495	0.495	72,000
2025-08-22	0.500	0.500	0.500	0.500	0.500	2,000
2025-08-21	0.500	0.500	0.500	0.500	0.500	38,000
2025-08-20	0.490	0.500	0.490	0.500	0.500	28,000
2025-08-19	0.490	0.500	0.490	0.500	0.500	26,000
2025-08-18	0.510	0.510	0.500	0.500	0.500	82,000
2025-08-15	0.510	0.510	0.500	0.500	0.500	8,000
2025-08-14	0.500	0.500	0.500	0.500	0.500	30,000
2025-08-13	0.510	0.510	0.500	0.510	0.510	170,000
2025-08-12	0.520	0.520	0.520	0.520	0.520	0
2025-08-11	0.510	0.520	0.510	0.520	0.520	24,000
2025-08-08	0.500	0.530	0.500	0.530	0.530	28,000
2025-08-07	0.500	0.500	0.500	0.500	0.500	106,000
2025-08-06	0.520	0.520	0.520	0.520	0.520	10,000
2025-08-05	0.520	0.540	0.520	0.530	0.530	2,000

← NewerPage 5 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.