Hebei Jianxin Chemical Co Ltd Recent Share Price (SHE:300107)

SHE:300107 - Hebei Jianxin Chemical Industry Co Ltd Hebei Jianxin Chemical Co Ltd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Aug 2012	CNY	2.1048	2.1473	2.0998	2.1023	2.1023	-0.048 (-2.21%)	814,726
15 Aug 2012	CNY	2.1873	2.1873	2.1298	2.1498	2.1498	-0.05 (-2.28%)	944,587
14 Aug 2012	CNY	2.1298	2.2049	2.0947	2.1999	2.1999	+0.048 (+2.21%)	1,884,403
13 Aug 2012	CNY	2.2024	2.2199	2.1398	2.1523	2.1523	-0.07 (-3.15%)	1,199,114
10 Aug 2012	CNY	2.2399	2.2499	2.2174	2.2224	2.2224	-0.018 (-0.78%)	631,670
9 Aug 2012	CNY	2.2074	2.2399	2.2024	2.2399	2.2399	+0.01 (+0.45%)	939,628
8 Aug 2012	CNY	2.2324	2.2474	2.1798	2.2299	2.2299	-0.003 (-0.11%)	1,138,563
7 Aug 2012	CNY	2.1548	2.2349	2.1548	2.2324	2.2324	+0.053 (+2.41%)	1,602,386
6 Aug 2012	CNY	2.1298	2.1924	2.0922	2.1798	2.1798	+0.04 (+1.87%)	1,177,365
3 Aug 2012	CNY	2.1173	2.1473	2.0697	2.1398	2.1398	+0.048 (+2.28%)	916,521
2 Aug 2012	CNY	2.0672	2.0998	2.0447	2.0922	2.0922	0.0 (0.0%)	1,119,807
1 Aug 2012	CNY	2.0021	2.0998	1.9971	2.0922	2.0922	+0.098 (+4.89%)	4,261,554
31 Jul 2012	CNY	2.1523	2.1523	1.9921	1.9946	1.9946	-0.145 (-6.79%)	2,810,135
30 Jul 2012	CNY	2.2299	2.2299	2.1398	2.1398	2.1398	-0.09 (-4.04%)	1,024,501
27 Jul 2012	CNY	2.2074	2.2299	2.1899	2.2299	2.2299	+0.022 (+1.02%)	553,990
26 Jul 2012	CNY	2.2324	2.2474	2.1974	2.2074	2.2074	-0.015 (-0.67%)	645,911
25 Jul 2012	CNY	2.2299	2.2499	2.2099	2.2224	2.2224	-0.005 (-0.22%)	1,356,150
24 Jul 2012	CNY	2.1673	2.2424	2.1673	2.2274	2.2274	+0.013 (+0.56%)	704,860
23 Jul 2012	CNY	2.2274	2.2399	2.1773	2.2149	2.2149	-0.037 (-1.66%)	1,002,525
20 Jul 2012	CNY	2.2674	2.2674	2.2299	2.2524	2.2524	-0.018 (-0.77%)	1,715,360
19 Jul 2012	CNY	2.2299	2.3	2.2224	2.2699	2.2699	+0.018 (+0.78%)	1,929,910
18 Jul 2012	CNY	2.2099	2.2649	2.1773	2.2524	2.2524	+0.043 (+1.92%)	2,122,132
17 Jul 2012	CNY	2.1798	2.2299	2.1673	2.2099	2.2099	+0.015 (+0.68%)	1,902,831
16 Jul 2012	CNY	2.2399	2.2724	2.1798	2.1949	2.1949	-0.043 (-1.90%)	2,891,655
13 Jul 2012	CNY	2.3575	2.3901	2.2224	2.2374	2.2374	-0.14 (-5.90%)	4,582,331
12 Jul 2012	CNY	2.34	2.4026	2.305	2.3776	2.3776	+0.033 (+1.39%)	1,943,867
11 Jul 2012	CNY	2.3625	2.3725	2.3025	2.345	2.345	-0.005 (-0.21%)	2,551,256
10 Jul 2012	CNY	2.4526	2.4952	2.34	2.35	2.35	-0.128 (-5.15%)	6,791,818
9 Jul 2012	CNY	2.5728	2.6028	2.4526	2.4777	2.4777	-0.135 (-5.17%)	4,738,080
6 Jul 2012	CNY	2.5753	2.6153	2.5477	2.6128	2.6128	+0.05 (+1.95%)	4,033,107