Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.780	0.820	0.770	0.800	0.777	138,000
2024-05-13	0.750	0.770	0.750	0.770	0.748	54,000
2024-05-10	0.750	0.800	0.750	0.770	0.748	224,500
2024-05-09	0.780	0.780	0.750	0.750	0.728	52,000
2024-05-08	0.770	0.780	0.760	0.780	0.758	56,000
2024-05-07	0.790	0.790	0.780	0.780	0.758	86,250
2024-05-06	0.770	0.790	0.770	0.790	0.767	58,000
2024-05-03	0.770	0.770	0.760	0.770	0.748	120,000
2024-05-02	0.770	0.780	0.770	0.780	0.758	16,000
2024-04-30	0.780	0.790	0.770	0.790	0.767	76,000
2024-04-29	0.790	0.790	0.790	0.790	0.767	50,000
2024-04-26	0.800	0.800	0.770	0.780	0.758	222,000
2024-04-25	0.800	0.800	0.800	0.800	0.777	0
2024-04-24	0.780	0.820	0.780	0.820	0.796	128,000
2024-04-23	0.820	0.830	0.780	0.800	0.777	144,000
2024-04-22	0.780	0.830	0.770	0.800	0.777	416,000
2024-04-19	0.790	0.790	0.760	0.770	0.748	240,000
2024-04-18	0.800	0.820	0.780	0.800	0.777	172,000
2024-04-17	0.800	0.800	0.800	0.800	0.777	52,000
2024-04-16	0.800	0.800	0.800	0.800	0.777	2,000
2024-04-15	0.800	0.840	0.800	0.820	0.796	178,000
2024-04-12	0.850	0.850	0.800	0.800	0.777	612,000
2024-04-11	0.850	0.880	0.850	0.850	0.825	832,000
2024-04-10	0.880	0.900	0.870	0.870	0.845	464,000
2024-04-09	0.900	0.930	0.890	0.890	0.864	324,000
2024-04-08	0.910	0.930	0.900	0.900	0.874	388,000
2024-04-05	0.920	0.930	0.900	0.900	0.874	618,000
2024-04-03	0.920	0.940	0.910	0.910	0.884	748,000
2024-04-02	0.810	0.970	0.810	0.920	0.893	2,700,000
2024-03-28	0.780	0.840	0.780	0.840	0.816	784,000
2024-03-27	0.790	0.800	0.770	0.780	0.758	838,000
2024-03-26	0.750	0.780	0.720	0.780	0.758	728,000
2024-03-25	0.760	0.760	0.750	0.750	0.728	426,000
2024-03-22	0.780	0.780	0.760	0.780	0.758	458,000
2024-03-21	0.790	0.800	0.780	0.790	0.767	418,000
2024-03-20	0.780	0.800	0.770	0.790	0.767	758,000
2024-03-19	0.780	0.800	0.760	0.790	0.767	628,000
2024-03-18	0.790	0.800	0.780	0.790	0.767	514,000
2024-03-15	0.800	0.800	0.790	0.790	0.767	240,000
2024-03-14	0.800	0.800	0.790	0.800	0.777	314,000
2024-03-13	0.820	0.820	0.810	0.810	0.787	252,000
2024-03-12	0.830	0.830	0.810	0.820	0.796	282,000
2024-03-11	0.810	0.820	0.800	0.820	0.796	348,000
2024-03-08	0.810	0.820	0.810	0.810	0.787	380,000
2024-03-07	0.820	0.820	0.810	0.810	0.787	228,000
2024-03-06	0.810	0.820	0.810	0.820	0.796	450,000
2024-03-05	0.800	0.810	0.800	0.810	0.787	424,000
2024-03-04	0.820	0.820	0.800	0.800	0.777	142,000
2024-03-01	0.800	0.820	0.800	0.810	0.787	534,000
2024-02-29	0.790	0.830	0.780	0.800	0.777	670,000
2024-02-28	0.840	0.860	0.790	0.800	0.777	402,000
2024-02-27	0.830	0.840	0.820	0.840	0.816	384,000
2024-02-26	0.810	0.830	0.810	0.830	0.806	268,000
2024-02-23	0.830	0.830	0.800	0.810	0.787	376,000
2024-02-22	0.800	0.830	0.800	0.830	0.806	398,000
2024-02-21	0.790	0.810	0.780	0.800	0.777	660,000
2024-02-20	0.810	0.810	0.790	0.790	0.767	510,000
2024-02-19	0.840	0.850	0.800	0.810	0.787	810,000
2024-02-16	0.840	0.860	0.840	0.850	0.825	150,000
2024-02-15	0.850	0.850	0.840	0.840	0.816	120,000

← NewerPage 11 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.