Hebei Jianxin Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.270 | 5.490 | 5.240 | 5.460 | 5.277 | 6,788,170 |
| 2021-11-05 | 5.280 | 5.360 | 5.250 | 5.300 | 5.122 | 4,652,949 |
| 2021-11-04 | 5.230 | 5.310 | 5.180 | 5.280 | 5.103 | 4,478,893 |
| 2021-11-03 | 5.200 | 5.250 | 5.140 | 5.210 | 5.035 | 4,288,575 |
| 2021-11-02 | 5.350 | 5.380 | 5.130 | 5.190 | 5.016 | 5,869,100 |
| 2021-11-01 | 5.290 | 5.420 | 5.240 | 5.350 | 5.170 | 5,281,570 |
| 2021-10-29 | 5.240 | 5.310 | 5.190 | 5.300 | 5.122 | 4,667,500 |
| 2021-10-28 | 5.360 | 5.410 | 5.220 | 5.220 | 5.045 | 5,342,500 |
| 2021-10-27 | 5.390 | 5.400 | 5.270 | 5.360 | 5.180 | 8,433,997 |
| 2021-10-26 | 5.610 | 5.610 | 5.450 | 5.490 | 5.306 | 6,595,616 |
| 2021-10-25 | 5.510 | 5.670 | 5.430 | 5.630 | 5.441 | 6,166,493 |
| 2021-10-22 | 5.810 | 5.860 | 5.510 | 5.540 | 5.354 | 14,024,032 |
| 2021-10-21 | 5.820 | 6.020 | 5.750 | 5.870 | 5.673 | 11,900,984 |
| 2021-10-20 | 5.880 | 5.910 | 5.760 | 5.770 | 5.576 | 6,821,274 |
| 2021-10-19 | 5.870 | 5.900 | 5.780 | 5.890 | 5.692 | 6,138,108 |
| 2021-10-18 | 5.740 | 5.880 | 5.710 | 5.860 | 5.663 | 6,931,567 |
| 2021-10-15 | 5.880 | 5.890 | 5.710 | 5.730 | 5.538 | 9,528,000 |
| 2021-10-14 | 5.860 | 5.960 | 5.810 | 5.870 | 5.673 | 7,978,231 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-29 | 0.0160 CNY |
| 2024-06-07 | 0.0159 CNY |
| 2023-05-30 | 0.0600 CNY |
| 2022-06-07 | 0.1000 CNY |
| 2021-06-04 | 0.1000 CNY |
| 2020-05-15 | 0.6000 CNY |
| 2019-04-26 | 0.2997 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.