Hebei Jianxin Chemical Co., Ltd. (300107.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300107.SZ Historical Return
If you invested ¥1000 in Hebei Jianxin Chemical Co., Ltd. (300107.SZ) 10 years ago, it would be worth ¥1,201.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,140.51, while ¥1000 invested 1 year ago would be worth ¥780.27. This corresponds to total returns of 20.19%, 14.05%, -21.97%, respectively, with annualized returns of 1.86%, 2.66%, -21.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300107.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.15 | 6.25 | 6.25 | 6.33 | 6.15 | 8.99M |
| July 30, 2026 | 6.16 | 6.18 | 6.18 | 6.33 | 6.13 | 13.19M |
| July 29, 2026 | 6.03 | 6.23 | 6.23 | 6.28 | 6.02 | 14.15M |
| July 28, 2026 | 5.86 | 6.1 | 6.1 | 6.16 | 5.86 | 15.7M |
| July 27, 2026 | 5.7 | 5.93 | 5.93 | 5.95 | 5.69 | 9.52M |
| July 23, 2026 | 5.84 | 6.05 | 6.05 | 6.07 | 5.8 | 10.63M |
| July 22, 2026 | 5.86 | 5.86 | 5.86 | 5.96 | 5.81 | 9.9M |
| July 21, 2026 | 5.9 | 5.96 | 5.96 | 5.98 | 5.59 | 16.58M |
| July 20, 2026 | 6.03 | 5.93 | 5.93 | 6.15 | 5.85 | 18.52M |
| July 17, 2026 | 6.02 | 6.11 | 6.11 | 6.23 | 5.98 | 18.56M |
| July 16, 2026 | 6.14 | 6.04 | 6.04 | 6.25 | 6.02 | 18.01M |
| July 15, 2026 | 6.01 | 6.26 | 6.26 | 6.36 | 5.94 | 29.92M |
| July 14, 2026 | 5.81 | 6.16 | 6.16 | 6.45 | 5.73 | 36.63M |
| July 13, 2026 | 5.73 | 5.58 | 5.58 | 5.88 | 5.53 | 8.46M |
| July 10, 2026 | 5.44 | 5.77 | 5.77 | 5.92 | 5.42 | 13.82M |
| July 09, 2026 | 5.55 | 5.5 | 5.5 | 5.58 | 5.34 | 7.5M |
| July 08, 2026 | 5.58 | 5.52 | 5.52 | 5.59 | 5.45 | 5.14M |
| July 07, 2026 | 5.74 | 5.6 | 5.6 | 5.75 | 5.58 | 5.36M |
| July 06, 2026 | 5.8 | 5.75 | 5.75 | 5.93 | 5.73 | 7.68M |
| July 03, 2026 | 5.84 | 5.74 | 5.74 | 5.84 | 5.65 | 6.23M |
| July 02, 2026 | 5.75 | 5.71 | 5.71 | 5.89 | 5.7 | 6.5M |
| July 01, 2026 | 5.61 | 5.75 | 5.75 | 5.82 | 5.6 | 7.91M |
| June 30, 2026 | 5.5 | 5.6 | 5.6 | 5.64 | 5.47 | 5.99M |
| June 29, 2026 | 5.57 | 5.56 | 5.56 | 5.66 | 5.42 | 7.12M |
| June 26, 2026 | 5.78 | 5.63 | 5.63 | 5.87 | 5.61 | 7.21M |
| June 25, 2026 | 6 | 5.81 | 5.81 | 6 | 5.79 | 8.63M |
| June 24, 2026 | 6.16 | 6.01 | 6.01 | 6.17 | 5.92 | 7.94M |
| June 23, 2026 | 6.05 | 6.12 | 6.12 | 6.22 | 6 | 9.5M |
| June 22, 2026 | 6 | 6.06 | 6.06 | 6.09 | 5.78 | 9.51M |
| June 18, 2026 | 6.18 | 5.97 | 5.97 | 6.21 | 5.95 | 7.8M |
| June 17, 2026 | 6.09 | 6.16 | 6.16 | 6.22 | 6.01 | 8.52M |
| June 16, 2026 | 6.16 | 6.13 | 6.13 | 6.19 | 6.06 | 7.83M |
| June 15, 2026 | 6.18 | 6.21 | 6.21 | 6.42 | 6.1 | 10.69M |
| June 12, 2026 | 5.96 | 6.09 | 6.09 | 6.24 | 5.85 | 12.94M |
| June 11, 2026 | 5.92 | 5.89 | 5.89 | 6.05 | 5.78 | 7.46M |
| June 10, 2026 | 6.02 | 5.99 | 5.99 | 6.14 | 5.9 | 8.83M |
| June 09, 2026 | 5.95 | 6.08 | 6.08 | 6.09 | 5.92 | 7.7M |
| June 08, 2026 | 6.02 | 5.88 | 5.88 | 6.15 | 5.82 | 8.7M |
| June 05, 2026 | 6.07 | 6.13 | 6.13 | 6.24 | 5.94 | 8.37M |
| June 04, 2026 | 6.2 | 6.08 | 6.08 | 6.22 | 6.01 | 7.95M |
| June 03, 2026 | 6.31 | 6.21 | 6.21 | 6.31 | 6.16 | 8.41M |
| 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 |
AD
