Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.380	0.390	0.340	0.390	0.390	158,000
2025-05-08	0.380	0.380	0.380	0.380	0.380	8,000
2025-05-07	0.400	0.405	0.390	0.390	0.390	268,000
2025-05-06	0.360	0.400	0.360	0.395	0.395	356,000
2025-05-02	0.345	0.355	0.345	0.355	0.355	262,000
2025-04-30	0.335	0.335	0.335	0.335	0.335	0
2025-04-29	0.335	0.345	0.335	0.340	0.340	222,000
2025-04-28	0.335	0.340	0.335	0.335	0.335	208,000
2025-04-25	0.335	0.345	0.335	0.335	0.335	332,000
2025-04-24	0.325	0.335	0.325	0.330	0.330	136,000
2025-04-23	0.320	0.320	0.315	0.315	0.315	18,000
2025-04-22	0.315	0.315	0.315	0.315	0.315	148,000
2025-04-17	0.315	0.320	0.315	0.320	0.320	54,000
2025-04-16	0.320	0.320	0.315	0.315	0.315	150,000
2025-04-15	0.315	0.315	0.315	0.315	0.315	0
2025-04-14	0.330	0.330	0.330	0.330	0.330	22,000
2025-04-11	0.305	0.305	0.305	0.305	0.305	294,000
2025-04-10	0.300	0.305	0.300	0.305	0.305	330,000
2025-04-09	0.295	0.295	0.295	0.295	0.295	2,000
2025-04-08	0.280	0.295	0.275	0.295	0.295	630,000
2025-04-07	0.290	0.290	0.290	0.290	0.290	0
2025-04-03	0.320	0.320	0.290	0.290	0.290	854,000
2025-04-02	0.310	0.315	0.310	0.315	0.315	1,180,000
2025-04-01	0.300	0.305	0.300	0.300	0.300	988,000
2025-03-31	0.290	0.295	0.285	0.285	0.285	664,000
2025-03-28	0.270	0.290	0.260	0.290	0.290	3,108,000
2025-03-27	0.246	0.270	0.236	0.270	0.270	8,598,000
2025-03-26	0.310	0.310	0.245	0.245	0.245	10,332,000
2025-03-25	0.285	0.310	0.260	0.300	0.300	2,202,000
2025-03-24	0.355	0.355	0.280	0.280	0.280	11,174,000
2025-03-21	0.350	0.355	0.335	0.355	0.355	528,000
2025-03-20	0.355	0.360	0.350	0.350	0.350	744,000
2025-03-19	0.370	0.370	0.360	0.360	0.360	46,000
2025-03-18	0.365	0.370	0.365	0.370	0.370	30,000
2025-03-17	0.360	0.375	0.355	0.360	0.360	130,000
2025-03-14	0.380	0.380	0.360	0.360	0.360	528,000
2025-03-13	0.390	0.395	0.390	0.395	0.395	32,000
2025-03-12	0.390	0.395	0.380	0.385	0.385	80,000
2025-03-11	0.370	0.375	0.365	0.375	0.375	450,000
2025-03-10	0.395	0.395	0.395	0.395	0.395	0
2025-03-07	0.390	0.395	0.380	0.395	0.395	34,000
2025-03-06	0.365	0.375	0.365	0.375	0.375	8,000
2025-03-05	0.365	0.395	0.360	0.395	0.395	108,000
2025-03-04	0.385	0.385	0.385	0.385	0.385	0
2025-03-03	0.390	0.390	0.385	0.385	0.385	2,000
2025-02-28	0.390	0.390	0.390	0.390	0.390	0
2025-02-27	0.395	0.395	0.380	0.390	0.390	106,000
2025-02-26	0.385	0.400	0.385	0.395	0.395	54,000
2025-02-25	0.385	0.395	0.385	0.395	0.395	6,000
2025-02-24	0.375	0.390	0.375	0.390	0.390	54,000
2025-02-21	0.360	0.390	0.360	0.390	0.390	170,000
2025-02-20	0.390	0.390	0.390	0.390	0.390	0
2025-02-19	0.385	0.395	0.385	0.395	0.395	18,000
2025-02-18	0.380	0.390	0.375	0.385	0.385	580,000
2025-02-17	0.390	0.400	0.385	0.400	0.400	54,000
2025-02-14	0.400	0.400	0.380	0.400	0.400	14,000
2025-02-13	0.405	0.405	0.405	0.405	0.405	0
2025-02-12	0.390	0.400	0.385	0.395	0.395	90,000
2025-02-11	0.380	0.390	0.380	0.390	0.390	14,000
2025-02-10	0.375	0.395	0.375	0.390	0.390	84,000

← NewerPage 7 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.