Hebei Jianxin Chemical Co., Ltd. (300107.SZ) SHZ
6.31
-0.27(-4.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.31
-0.27(-4.10%)
Currency In CNY
If you invested ¥1000 in Hebei Jianxin Chemical Co., Ltd. (300107.SZ) 10 years ago, it would be worth ¥1,206.5 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,183.86, while ¥1000 invested 1 year ago would be worth ¥816.3. This corresponds to total returns of 20.65%, 18.39%, -18.37%, respectively, with annualized returns of 1.89%, 3.43%, -18.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.58 | 6.31 | 6.31 | 6.58 | 6.28 | 9.35M |
| June 01, 2026 | 6.44 | 6.58 | 6.58 | 6.7 | 6.39 | 8.41M |
| May 29, 2026 | 6.71 | 6.44 | 6.44 | 6.71 | 6.39 | 10.98M |
| May 28, 2026 | 6.76 | 6.68 | 6.68 | 6.79 | 6.55 | 12.07M |
| May 27, 2026 | 7.1 | 6.76 | 6.76 | 7.1 | 6.75 | 13.86M |
| May 26, 2026 | 7.08 | 7.13 | 7.13 | 7.19 | 6.95 | 12.4M |
| May 25, 2026 | 7.03 | 7.1 | 7.1 | 7.12 | 6.88 | 11.02M |
| May 22, 2026 | 6.98 | 7 | 7 | 7.04 | 6.8 | 13.27M |
| May 21, 2026 | 7.66 | 6.98 | 6.98 | 7.66 | 6.96 | 23.72M |
| May 20, 2026 | 7.55 | 7.41 | 7.41 | 7.6 | 7.31 | 19.64M |
| May 19, 2026 | 7.51 | 7.63 | 7.63 | 7.71 | 7.45 | 21.13M |
| May 18, 2026 | 7.66 | 7.51 | 7.51 | 7.7 | 7.39 | 24.84M |
| May 15, 2026 | 7.18 | 7.66 | 7.66 | 7.83 | 7.16 | 44.39M |
| May 14, 2026 | 7.3 | 7.16 | 7.16 | 7.34 | 7.16 | 9.21M |
| May 13, 2026 | 7.2 | 7.31 | 7.31 | 7.36 | 7.16 | 11.5M |
| May 12, 2026 | 7.39 | 7.16 | 7.16 | 7.39 | 7.13 | 13.23M |
| May 11, 2026 | 7.39 | 7.4 | 7.4 | 7.42 | 7.29 | 12.52M |
| May 08, 2026 | 7.29 | 7.38 | 7.38 | 7.4 | 7.25 | 11.29M |
| May 07, 2026 | 7.4 | 7.34 | 7.34 | 7.44 | 7.31 | 14.45M |
| May 06, 2026 | 7.36 | 7.4 | 7.4 | 7.44 | 7.33 | 12.99M |
| April 30, 2026 | 7.43 | 7.33 | 7.33 | 7.52 | 7.32 | 15.06M |
| April 29, 2026 | 7.54 | 7.43 | 7.43 | 7.62 | 7.41 | 27.72M |
| April 28, 2026 | 7.32 | 7.53 | 7.53 | 7.75 | 7.31 | 39.76M |
| April 27, 2026 | 7.21 | 7.28 | 7.28 | 7.3 | 7.08 | 23.17M |
| April 24, 2026 | 7.28 | 7.26 | 7.26 | 7.5 | 7.13 | 37.98M |
| April 23, 2026 | 6.95 | 7.49 | 7.49 | 7.55 | 6.94 | 49.4M |
| April 22, 2026 | 6.88 | 6.83 | 6.83 | 7 | 6.79 | 9.34M |
| April 21, 2026 | 6.92 | 6.88 | 6.88 | 6.92 | 6.79 | 8.34M |
| April 20, 2026 | 6.97 | 6.9 | 6.9 | 6.98 | 6.85 | 8M |
| April 17, 2026 | 7.04 | 6.96 | 6.96 | 7.07 | 6.92 | 8.11M |
| April 16, 2026 | 6.93 | 7.08 | 7.08 | 7.1 | 6.93 | 8.33M |
| April 15, 2026 | 7.05 | 6.96 | 6.96 | 7.06 | 6.93 | 6.82M |
| April 14, 2026 | 7.04 | 7.03 | 7.03 | 7.06 | 6.92 | 6.8M |
| April 13, 2026 | 7.01 | 7.01 | 7.01 | 7.06 | 6.95 | 6.04M |
| April 10, 2026 | 7.05 | 7.03 | 7.03 | 7.12 | 7 | 6.76M |
| April 09, 2026 | 7.1 | 6.99 | 6.99 | 7.12 | 6.95 | 7.49M |
| April 08, 2026 | 7.05 | 7.15 | 7.15 | 7.19 | 7.01 | 10.17M |
| April 07, 2026 | 6.75 | 6.99 | 6.99 | 7.02 | 6.71 | 11.01M |
| April 03, 2026 | 7.07 | 6.71 | 6.71 | 7.08 | 6.69 | 9.19M |
| April 02, 2026 | 7.12 | 7.06 | 7.06 | 7.14 | 6.91 | 7.54M |
| April 01, 2026 | 7.14 | 7.14 | 7.14 | 7.19 | 7.04 | 6.97M |
| March 31, 2026 | 7.19 | 7 | 7 | 7.21 | 6.99 | 8.43M |
| March 30, 2026 | 7 | 7.15 | 7.15 | 7.16 | 6.99 | 7.44M |
| March 27, 2026 | 6.89 | 7.12 | 7.12 | 7.15 | 6.86 | 8.46M |
| March 26, 2026 | 7.15 | 6.98 | 6.98 | 7.19 | 6.9 | 10.92M |
| March 25, 2026 | 7.13 | 7.16 | 7.16 | 7.21 | 7.08 | 11.77M |
| March 24, 2026 | 7.08 | 7.08 | 7.08 | 7.16 | 6.81 | 15.39M |
| March 23, 2026 | 6.95 | 6.83 | 6.83 | 7.17 | 6.77 | 20.67M |
| March 20, 2026 | 7.65 | 7.09 | 7.09 | 7.7 | 7.08 | 20.6M |
| March 19, 2026 | 7.87 | 7.63 | 7.63 | 7.92 | 7.59 | 14.87M |
| March 18, 2026 | 7.87 | 7.97 | 7.97 | 7.97 | 7.76 | 10.34M |
| March 17, 2026 | 8.08 | 7.87 | 7.87 | 8.25 | 7.86 | 17.17M |
| March 16, 2026 | 8.24 | 8.14 | 8.14 | 8.37 | 7.97 | 19.8M |
| March 13, 2026 | 8.23 | 8.22 | 8.22 | 8.5 | 8.18 | 23.22M |
| March 12, 2026 | 8.76 | 8.28 | 8.28 | 8.81 | 8.24 | 32.56M |
| March 11, 2026 | 8.48 | 8.74 | 8.74 | 8.86 | 8.44 | 37.24M |
| March 10, 2026 | 8.33 | 8.51 | 8.49 | 8.64 | 8.33 | 11.73M |
| March 09, 2026 | 8.37 | 8.52 | 8.52 | 8.65 | 8.16 | 28.96M |
| March 06, 2026 | 8.33 | 8.59 | 8.59 | 8.62 | 8.26 | 25.46M |
| March 05, 2026 | 8.8 | 8.39 | 8.39 | 8.88 | 8.36 | 32.04M |