Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.395	0.395	0.390	0.390	0.390	24,000
2025-02-06	0.405	0.405	0.390	0.395	0.395	136,000
2025-02-05	0.380	0.415	0.380	0.410	0.410	276,000
2025-02-04	0.380	0.400	0.380	0.380	0.380	32,000
2025-02-03	0.380	0.380	0.375	0.380	0.380	100,000
2025-01-28	0.380	0.380	0.380	0.380	0.380	0
2025-01-27	0.385	0.410	0.385	0.400	0.400	134,000
2025-01-24	0.390	0.430	0.390	0.400	0.400	118,000
2025-01-23	0.375	0.395	0.375	0.395	0.395	42,000
2025-01-22	0.390	0.390	0.375	0.390	0.390	218,000
2025-01-21	0.380	0.395	0.375	0.375	0.375	238,000
2025-01-20	0.385	0.395	0.380	0.395	0.395	110,000
2025-01-17	0.400	0.400	0.365	0.400	0.400	372,000
2025-01-16	0.455	0.455	0.325	0.400	0.400	6,918,000
2025-01-15	0.475	0.475	0.475	0.475	0.475	0
2025-01-14	0.470	0.490	0.465	0.490	0.490	68,000
2025-01-13	0.455	0.495	0.455	0.485	0.485	168,000
2025-01-10	0.450	0.500	0.450	0.500	0.500	222,000
2025-01-09	0.455	0.475	0.455	0.475	0.475	36,000
2025-01-08	0.495	0.495	0.495	0.495	0.495	0
2025-01-07	0.470	0.500	0.460	0.500	0.500	84,000
2025-01-06	0.465	0.500	0.465	0.500	0.500	76,000
2025-01-03	0.470	0.475	0.445	0.475	0.475	26,000
2025-01-02	0.460	0.520	0.460	0.480	0.480	120,000
2024-12-31	0.540	0.540	0.540	0.540	0.540	0
2024-12-30	0.475	0.480	0.460	0.480	0.480	146,000
2024-12-27	0.490	0.500	0.490	0.500	0.500	78,000
2024-12-24	0.490	0.490	0.490	0.490	0.490	0
2024-12-23	0.480	0.490	0.470	0.470	0.470	200,000
2024-12-20	0.480	0.495	0.480	0.495	0.495	56,000
2024-12-19	0.485	0.490	0.480	0.480	0.480	178,000
2024-12-18	0.500	0.510	0.490	0.490	0.490	210,000
2024-12-17	0.490	0.490	0.490	0.490	0.490	2,000
2024-12-16	0.490	0.495	0.485	0.495	0.495	18,000
2024-12-13	0.490	0.490	0.490	0.490	0.490	32,000
2024-12-12	0.490	0.500	0.490	0.500	0.500	60,000
2024-12-11	0.490	0.500	0.485	0.490	0.490	66,000
2024-12-10	0.495	0.500	0.490	0.500	0.500	122,000
2024-12-09	0.510	0.510	0.495	0.510	0.510	12,000
2024-12-06	0.495	0.495	0.495	0.495	0.495	0
2024-12-05	0.500	0.510	0.490	0.500	0.500	152,000
2024-12-04	0.520	0.520	0.500	0.500	0.500	158,000
2024-12-03	0.510	0.530	0.500	0.520	0.520	236,000
2024-12-02	0.520	0.520	0.510	0.510	0.510	8,000
2024-11-29	0.510	0.530	0.510	0.530	0.530	10,000
2024-11-28	0.520	0.520	0.520	0.520	0.520	0
2024-11-27	0.530	0.530	0.510	0.520	0.520	40,000
2024-11-26	0.510	0.530	0.510	0.530	0.530	142,000
2024-11-25	0.530	0.540	0.500	0.530	0.530	140,000
2024-11-22	0.510	0.530	0.510	0.530	0.530	20,000
2024-11-21	0.530	0.540	0.530	0.540	0.540	94,000
2024-11-20	0.510	0.540	0.500	0.540	0.540	112,000
2024-11-19	0.510	0.540	0.510	0.530	0.530	4,000
2024-11-18	0.530	0.530	0.530	0.530	0.530	0
2024-11-15	0.510	0.530	0.510	0.530	0.530	10,000
2024-11-14	0.530	0.530	0.530	0.530	0.530	0
2024-11-13	0.520	0.550	0.520	0.550	0.550	46,000
2024-11-12	0.570	0.570	0.540	0.550	0.550	94,000
2024-11-11	0.550	0.550	0.520	0.550	0.550	126,000
2024-11-08	0.530	0.560	0.520	0.550	0.550	50,000

← NewerPage 8 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.