Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.520	0.540	0.520	0.530	0.530	160,000
2025-08-01	0.500	0.530	0.500	0.520	0.520	142,000
2025-07-31	0.500	0.510	0.480	0.500	0.500	114,000
2025-07-30	0.530	0.530	0.510	0.530	0.530	66,000
2025-07-29	0.520	0.530	0.520	0.530	0.530	166,000
2025-07-28	0.490	0.510	0.490	0.510	0.510	54,000
2025-07-25	0.500	0.500	0.450	0.490	0.490	228,000
2025-07-24	0.500	0.500	0.500	0.500	0.500	80,000
2025-07-23	0.500	0.500	0.500	0.500	0.500	0
2025-07-22	0.500	0.500	0.480	0.500	0.500	246,000
2025-07-21	0.480	0.480	0.475	0.480	0.480	80,000
2025-07-18	0.510	0.510	0.475	0.510	0.510	146,000
2025-07-17	0.510	0.510	0.510	0.510	0.510	78,000
2025-07-16	0.520	0.520	0.510	0.510	0.510	206,000
2025-07-15	0.500	0.520	0.500	0.520	0.520	454,000
2025-07-14	0.490	0.520	0.475	0.520	0.520	88,000
2025-07-11	0.495	0.520	0.470	0.470	0.470	344,000
2025-07-10	0.470	0.495	0.470	0.495	0.495	266,000
2025-07-09	0.460	0.460	0.460	0.460	0.460	0
2025-07-08	0.455	0.465	0.450	0.460	0.460	132,000
2025-07-07	0.455	0.455	0.455	0.455	0.455	0
2025-07-04	0.420	0.455	0.420	0.455	0.455	236,000
2025-07-03	0.410	0.420	0.410	0.420	0.420	78,000
2025-07-02	0.405	0.415	0.405	0.415	0.415	138,000
2025-06-30	0.405	0.405	0.405	0.405	0.405	0
2025-06-27	0.405	0.405	0.405	0.405	0.405	52,000
2025-06-26	0.395	0.410	0.395	0.410	0.410	100,000
2025-06-25	0.395	0.395	0.395	0.395	0.395	0
2025-06-24	0.380	0.395	0.380	0.395	0.395	298,000
2025-06-23	0.385	0.405	0.380	0.380	0.380	358,000
2025-06-20	0.390	0.390	0.385	0.385	0.385	102,000
2025-06-19	0.380	0.390	0.380	0.385	0.385	136,000
2025-06-18	0.390	0.400	0.385	0.385	0.385	228,000
2025-06-17	0.385	0.390	0.385	0.385	0.385	90,000
2025-06-16	0.385	0.385	0.385	0.385	0.385	16,000
2025-06-13	0.385	0.385	0.385	0.385	0.385	0
2025-06-12	0.380	0.385	0.380	0.385	0.385	54,000
2025-06-11	0.380	0.380	0.380	0.380	0.380	64,000
2025-06-10	0.380	0.380	0.380	0.380	0.380	182,000
2025-06-09	0.360	0.390	0.360	0.390	0.390	66,000
2025-06-06	0.380	0.380	0.350	0.350	0.350	126,000
2025-06-05	0.360	0.375	0.360	0.370	0.370	192,000
2025-06-04	0.370	0.370	0.370	0.370	0.370	18,000
2025-06-03	0.385	0.385	0.380	0.380	0.380	108,000
2025-06-02	0.375	0.380	0.375	0.380	0.380	238,000
2025-05-30	0.380	0.380	0.380	0.380	0.380	16,000
2025-05-29	0.360	0.380	0.360	0.380	0.380	354,000
2025-05-28	0.390	0.390	0.380	0.380	0.380	138,000
2025-05-27	0.375	0.385	0.375	0.385	0.385	82,000
2025-05-26	0.375	0.375	0.375	0.375	0.375	30,000
2025-05-23	0.350	0.370	0.350	0.370	0.370	170,000
2025-05-22	0.370	0.370	0.370	0.370	0.370	140,000
2025-05-21	0.370	0.375	0.370	0.375	0.375	274,000
2025-05-20	0.380	0.380	0.370	0.375	0.375	183,200
2025-05-19	0.380	0.385	0.370	0.370	0.370	128,000
2025-05-16	0.375	0.385	0.375	0.385	0.385	78,000
2025-05-15	0.375	0.375	0.375	0.375	0.375	8,000
2025-05-14	0.390	0.390	0.360	0.390	0.390	224,000
2025-05-13	0.390	0.390	0.365	0.385	0.385	118,000
2025-05-12	0.390	0.395	0.390	0.390	0.390	130,000

← NewerPage 6 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.