Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.600	0.630	0.600	0.600	0.600	44,000
2024-08-08	0.600	0.640	0.600	0.600	0.600	62,000
2024-08-07	0.560	0.600	0.560	0.600	0.600	122,000
2024-08-06	0.550	0.600	0.550	0.600	0.600	52,000
2024-08-05	0.550	0.600	0.550	0.600	0.600	218,000
2024-08-02	0.570	0.610	0.550	0.610	0.610	108,000
2024-08-01	0.630	0.630	0.630	0.630	0.630	0
2024-07-31	0.590	0.600	0.590	0.600	0.600	16,000
2024-07-30	0.640	0.640	0.640	0.640	0.640	4,000
2024-07-29	0.640	0.650	0.640	0.650	0.650	46,000
2024-07-26	0.630	0.640	0.630	0.640	0.640	34,000
2024-07-25	0.630	0.630	0.630	0.630	0.630	0
2024-07-24	0.610	0.650	0.610	0.630	0.630	106,000
2024-07-23	0.610	0.630	0.610	0.630	0.630	58,000
2024-07-22	0.630	0.630	0.630	0.630	0.630	30,000
2024-07-19	0.640	0.680	0.630	0.630	0.630	70,000
2024-07-18	0.650	0.650	0.650	0.650	0.650	0
2024-07-17	0.620	0.650	0.620	0.620	0.620	2,000
2024-07-16	0.650	0.650	0.650	0.650	0.650	0
2024-07-15	0.650	0.650	0.650	0.650	0.650	34,000
2024-07-12	0.650	0.670	0.600	0.650	0.650	96,000
2024-07-11	0.650	0.650	0.650	0.650	0.650	0
2024-07-10	0.570	0.650	0.570	0.610	0.610	56,000
2024-07-09	0.570	0.630	0.570	0.610	0.610	270,000
2024-07-08	0.600	0.640	0.570	0.570	0.570	50,000
2024-07-05	0.580	0.600	0.580	0.600	0.600	380,000
2024-07-04	0.570	0.590	0.550	0.580	0.580	276,000
2024-07-03	0.530	0.580	0.530	0.570	0.570	142,000
2024-07-02	0.495	0.550	0.495	0.550	0.550	128,000
2024-06-28	0.530	0.530	0.500	0.510	0.510	362,000
2024-06-27	0.580	0.580	0.510	0.530	0.530	234,000
2024-06-26	0.610	0.610	0.550	0.600	0.600	210,000
2024-06-25	0.640	0.660	0.620	0.630	0.630	64,000
2024-06-24	0.650	0.670	0.610	0.630	0.630	256,000
2024-06-21	0.680	0.690	0.650	0.650	0.650	288,000
2024-06-20	0.670	0.680	0.670	0.680	0.680	92,000
2024-06-19	0.680	0.690	0.670	0.690	0.690	226,000
2024-06-18	0.670	0.690	0.670	0.690	0.690	248,000
2024-06-17	0.690	0.690	0.670	0.690	0.690	274,000
2024-06-14	0.690	0.700	0.660	0.680	0.680	426,000
2024-06-13	0.680	0.720	0.680	0.710	0.710	62,000
2024-06-12	0.690	0.710	0.690	0.700	0.700	34,000
2024-06-11	0.700	0.720	0.690	0.690	0.690	268,000
2024-06-07	0.700	0.700	0.680	0.700	0.700	58,000
2024-06-06	0.690	0.700	0.690	0.700	0.700	68,000
2024-06-05	0.710	0.710	0.700	0.700	0.700	62,000
2024-06-04	0.740	0.740	0.700	0.720	0.720	184,000
2024-06-03	0.690	0.700	0.690	0.700	0.700	226,000
2024-05-31	0.680	0.700	0.680	0.700	0.700	60,000
2024-05-30	0.730	0.730	0.730	0.730	0.730	0
2024-05-29	0.670	0.760	0.670	0.740	0.740	64,000
2024-05-28	0.650	0.700	0.650	0.680	0.680	80,000
2024-05-27	0.640	0.720	0.640	0.700	0.700	120,000
2024-05-24	0.730	0.740	0.700	0.720	0.720	176,000
2024-05-23	0.750	0.760	0.740	0.760	0.738	266,000
2024-05-22	0.760	0.770	0.750	0.760	0.738	38,000
2024-05-21	0.760	0.780	0.750	0.770	0.748	54,000
2024-05-20	0.760	0.760	0.760	0.760	0.738	38,000
2024-05-17	0.770	0.780	0.770	0.770	0.748	68,000
2024-05-16	0.800	0.800	0.760	0.770	0.748	16,000

← NewerPage 10 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.