Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 0.880 | 0.880 | 0.840 | 0.850 | 0.825 | 172,000 |
| 2024-02-09 | 0.880 | 0.880 | 0.880 | 0.880 | 0.855 | 0 |
| 2024-02-08 | 0.860 | 0.880 | 0.850 | 0.870 | 0.845 | 502,000 |
| 2024-02-07 | 0.880 | 0.890 | 0.870 | 0.870 | 0.845 | 288,000 |
| 2024-02-06 | 0.880 | 0.900 | 0.880 | 0.900 | 0.874 | 1,034,000 |
| 2024-02-05 | 0.880 | 0.920 | 0.860 | 0.880 | 0.855 | 8,704,000 |
| 2024-02-02 | 0.880 | 0.920 | 0.880 | 0.890 | 0.864 | 1,410,000 |
| 2024-02-01 | 0.880 | 0.900 | 0.880 | 0.880 | 0.855 | 856,000 |
| 2024-01-31 | 0.870 | 0.890 | 0.850 | 0.860 | 0.835 | 1,792,000 |
| 2024-01-30 | 0.860 | 0.890 | 0.860 | 0.860 | 0.835 | 476,000 |
| 2024-01-29 | 0.850 | 0.890 | 0.830 | 0.860 | 0.835 | 950,000 |
| 2024-01-26 | 0.900 | 0.900 | 0.840 | 0.900 | 0.874 | 466,000 |
| 2024-01-25 | 0.890 | 0.910 | 0.870 | 0.900 | 0.874 | 362,000 |
| 2024-01-24 | 0.860 | 0.910 | 0.840 | 0.890 | 0.864 | 582,000 |
| 2024-01-23 | 0.860 | 0.880 | 0.860 | 0.860 | 0.835 | 554,000 |
| 2024-01-22 | 0.920 | 0.920 | 0.870 | 0.890 | 0.864 | 944,000 |
| 2024-01-19 | 0.930 | 0.930 | 0.800 | 0.920 | 0.893 | 1,542,000 |
| 2024-01-18 | 0.930 | 0.940 | 0.930 | 0.940 | 0.913 | 300,000 |
| 2024-01-17 | 0.960 | 0.960 | 0.920 | 0.930 | 0.903 | 1,980,000 |
| 2024-01-16 | 0.930 | 0.980 | 0.920 | 0.980 | 0.952 | 7,812,000 |
| 2024-01-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.952 | 0 |
| 2024-01-12 | 0.950 | 0.990 | 0.910 | 0.950 | 0.923 | 3,456,000 |
| 2024-01-11 | 0.960 | 0.980 | 0.940 | 0.950 | 0.923 | 3,232,000 |
| 2024-01-10 | 0.970 | 1.000 | 0.950 | 0.960 | 0.932 | 2,546,000 |
| 2024-01-09 | 1.000 | 1.030 | 0.950 | 1.000 | 0.971 | 3,452,000 |
| 2024-01-08 | 1.040 | 1.080 | 0.990 | 1.000 | 0.971 | 2,808,000 |
| 2024-01-05 | 0.980 | 1.050 | 0.980 | 1.040 | 1.010 | 4,704,000 |
| 2024-01-04 | 0.960 | 1.020 | 0.960 | 0.980 | 0.952 | 2,314,000 |
| 2024-01-03 | 0.910 | 0.980 | 0.900 | 0.960 | 0.932 | 2,116,000 |
| 2024-01-02 | 0.950 | 0.950 | 0.900 | 0.920 | 0.893 | 25,154,000 |
| 2023-12-29 | 0.910 | 0.950 | 0.900 | 0.950 | 0.923 | 2,050,000 |
| 2023-12-28 | 0.910 | 0.980 | 0.900 | 0.910 | 0.884 | 3,742,000 |
| 2023-12-27 | 0.910 | 0.930 | 0.900 | 0.910 | 0.884 | 1,828,000 |
| 2023-12-22 | 0.960 | 1.010 | 0.870 | 0.900 | 0.874 | 7,942,000 |
| 2023-12-21 | 0.870 | 1.080 | 0.810 | 0.960 | 0.932 | 25,805,000 |
| 2023-12-20 | 1.060 | 1.090 | 0.870 | 0.870 | 0.845 | 46,140,000 |
← NewerPage 12 of 12 · 696 trading days
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.