Henan Jinyuan Hydrogenated Chemicals Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.530	0.560	0.520	0.550	0.550	50,000
2024-11-07	0.520	0.530	0.510	0.530	0.530	176,000
2024-11-06	0.510	0.530	0.510	0.530	0.530	210,000
2024-11-05	0.510	0.660	0.510	0.540	0.540	130,000
2024-11-04	0.520	0.530	0.510	0.510	0.510	154,000
2024-11-01	0.520	0.540	0.500	0.540	0.540	318,000
2024-10-31	0.550	0.550	0.550	0.550	0.550	0
2024-10-30	0.550	0.550	0.510	0.550	0.550	70,000
2024-10-29	0.550	0.550	0.550	0.550	0.550	0
2024-10-28	0.550	0.560	0.550	0.550	0.550	38,000
2024-10-25	0.510	0.550	0.500	0.550	0.550	64,000
2024-10-24	0.540	0.550	0.520	0.530	0.530	50,000
2024-10-23	0.550	0.550	0.550	0.550	0.550	12,000
2024-10-22	0.540	0.540	0.540	0.540	0.540	86,000
2024-10-21	0.550	0.560	0.540	0.540	0.540	46,000
2024-10-18	0.560	0.560	0.560	0.560	0.560	52,000
2024-10-17	0.550	0.560	0.530	0.560	0.560	172,000
2024-10-16	0.570	0.570	0.495	0.550	0.550	174,000
2024-10-15	0.590	0.610	0.580	0.610	0.610	72,000
2024-10-14	0.610	0.610	0.610	0.610	0.610	0
2024-10-10	0.650	0.690	0.600	0.660	0.660	120,000
2024-10-09	0.620	0.650	0.590	0.650	0.650	104,000
2024-10-08	0.680	0.680	0.620	0.660	0.660	166,000
2024-10-07	0.660	0.700	0.620	0.680	0.680	212,000
2024-10-04	0.600	0.660	0.600	0.660	0.660	284,000
2024-10-03	0.590	0.670	0.590	0.590	0.590	98,000
2024-10-02	0.600	0.650	0.590	0.590	0.590	196,000
2024-09-30	0.570	0.640	0.570	0.600	0.600	358,925
2024-09-27	0.590	0.600	0.570	0.580	0.580	128,000
2024-09-26	0.560	0.580	0.560	0.580	0.580	26,000
2024-09-25	0.570	0.600	0.550	0.550	0.550	56,000
2024-09-24	0.580	0.580	0.550	0.550	0.550	78,000
2024-09-23	0.570	0.570	0.560	0.560	0.560	16,000
2024-09-20	0.580	0.580	0.580	0.580	0.580	0
2024-09-19	0.560	0.580	0.560	0.580	0.580	190,000
2024-09-17	0.580	0.580	0.580	0.580	0.580	0
2024-09-16	0.570	0.580	0.570	0.580	0.580	22,000
2024-09-13	0.560	0.600	0.560	0.600	0.600	24,000
2024-09-12	0.590	0.590	0.590	0.590	0.590	0
2024-09-11	0.600	0.600	0.600	0.600	0.600	0
2024-09-10	0.600	0.600	0.600	0.600	0.600	0
2024-09-09	0.590	0.590	0.590	0.590	0.590	0
2024-09-05	0.610	0.610	0.570	0.570	0.570	84,000
2024-09-04	0.600	0.610	0.590	0.600	0.600	94,000
2024-09-03	0.600	0.600	0.600	0.600	0.600	0
2024-09-02	0.620	0.620	0.590	0.590	0.590	110,000
2024-08-30	0.540	0.600	0.540	0.570	0.570	316,000
2024-08-29	0.580	0.620	0.540	0.550	0.550	52,000
2024-08-28	0.570	0.620	0.570	0.580	0.580	10,000
2024-08-27	0.620	0.620	0.620	0.620	0.620	0
2024-08-26	0.620	0.620	0.620	0.620	0.620	0
2024-08-23	0.640	0.640	0.590	0.600	0.600	152,000
2024-08-22	0.620	0.620	0.600	0.600	0.600	56,000
2024-08-21	0.640	0.640	0.570	0.600	0.600	194,000
2024-08-20	0.590	0.590	0.590	0.590	0.590	8,000
2024-08-19	0.590	0.620	0.590	0.590	0.590	178,000
2024-08-16	0.600	0.600	0.580	0.590	0.590	166,000
2024-08-15	0.610	0.610	0.610	0.610	0.610	0
2024-08-14	0.580	0.620	0.560	0.610	0.610	32,000
2024-08-13	0.550	0.620	0.540	0.590	0.590	162,000

← NewerPage 9 of 12 · 697 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.