JILIN CHEMICAL INDUSTRIAL COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00368  1995-05-23  2006-01-17  2006-01-23
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2006-01-20 3 14 - - - 88,790,250 2.775 - - 2.750 2.800 31,990,000 2.7756 -0.89%
2005-12-30 0 20 2.800 2.775 2.800 259,689,625 2.800 2.775 2.800 2.725 2.800 94,673,400 2.7430 2.75%
2005-11-30 0 22 2.725 2.725 2.750 1,159,784,053 2.725 2.725 2.750 2.700 2.750 426,139,578 2.7216 0.00%
2005-10-31 2 20 2.725 2.700 2.725 1,113,484,966 2.725 2.700 2.725 2.175 2.750 435,336,000 2.5578 12.37%
2005-09-30 0 21 2.425 2.400 2.425 1,163,730,099 2.425 2.400 2.425 2.125 2.700 481,684,542 2.4160 12.79%
2005-08-31 0 23 2.150 2.150 2.175 823,770,997 2.150 2.150 2.175 1.920 2.325 389,512,168 2.1149 4.88%
2005-07-29 0 20 2.050 2.050 2.075 565,947,740 2.050 2.050 2.075 1.580 2.050 306,189,500 1.8484 7.33%
2005-06-30 0 22 1.910 1.900 1.910 900,598,712 1.910 1.900 1.910 1.430 2.075 500,957,438 1.7978 27.33%
2005-05-31 0 20 1.500 1.490 1.500 265,869,450 1.500 1.490 1.500 1.380 1.750 170,088,000 1.5631 -12.28%
2005-04-29 0 20 1.710 1.710 1.720 775,492,090 1.710 1.710 1.720 1.670 2.325 399,997,000 1.9387 -23.15%
2005-03-31 0 21 2.225 2.200 2.225 2,600,500,623 2.225 2.200 2.225 2.150 3.125 994,120,276 2.6159 -21.93%
2005-02-28 0 17 2.850 2.825 2.850 646,212,712 2.850 2.825 2.850 2.450 2.925 237,219,108 2.7241 12.87%
2005-01-31 0 21 2.525 2.500 2.525 766,868,859 2.525 2.500 2.525 2.325 2.825 303,737,559 2.5248 -9.82%
2004-12-31 0 22 2.800 2.800 2.825 978,579,947 2.800 2.800 2.825 2.475 2.950 362,894,030 2.6966 6.67%
2004-11-30 0 22 2.625 2.625 2.650 1,787,706,579 2.625 2.625 2.650 1.970 2.825 766,761,770 2.3315 29.63%
2004-10-29 0 19 2.025 2.000 2.025 2,056,383,727 2.025 2.000 2.025 1.600 2.275 1,070,553,009 1.9209 25.78%
2004-09-30 0 21 1.610 1.610 1.620 680,019,735 1.610 1.610 1.620 1.430 1.660 439,485,500 1.5473 11.81%
2004-08-31 0 22 1.440 1.430 1.440 700,547,400 1.440 1.430 1.440 1.310 1.580 483,442,500 1.4491 -4.64%
2004-07-30 0 21 1.510 1.510 1.520 707,479,980 1.510 1.510 1.520 1.160 1.520 525,480,000 1.3463 24.79%
2004-06-30 0 21 1.210 1.210 1.220 329,184,120 1.210 1.210 1.220 1.020 1.280 274,749,000 1.1981 -0.82%
2004-05-31 0 20 1.220 1.210 1.220 470,570,000 1.220 1.210 1.220 0.880 1.280 430,901,500 1.0921 -0.81%
2004-04-30 0 19 1.230 1.220 1.230 575,848,485 1.230 1.220 1.230 1.150 1.830 372,957,500 1.5440 -28.07%
2004-03-31 0 23 1.710 1.710 1.720 934,172,582 1.710 1.710 1.720 1.550 1.850 533,653,752 1.7505 0.00%
2004-02-27 0 20 1.710 1.700 1.710 794,505,264 1.710 1.700 1.710 1.400 1.790 482,323,165 1.6472 14.77%
2004-01-30 0 19 1.490 1.480 1.490 1,213,993,996 1.490 1.480 1.490 1.470 1.830 729,340,224 1.6645 -2.61%
2003-12-31 0 21 1.530 1.520 1.530 1,741,996,385 1.530 1.520 1.530 1.460 1.720 1,110,272,947 1.5690 4.79%
2003-11-28 0 20 1.460 1.450 1.460 713,234,891 1.460 1.450 1.460 1.330 1.520 499,046,973 1.4292 2.10%
2003-10-31 0 22 1.430 1.430 1.440 1,621,800,127 1.430 1.430 1.440 1.270 1.560 1,136,395,877 1.4271 11.72%
2003-09-30 0 21 1.280 1.270 1.280 860,639,052 1.280 1.270 1.280 1.070 1.400 702,275,850 1.2255 -7.25%
2003-08-29 0 21 1.380 1.370 1.380 1,662,325,677 1.380 1.370 1.380 1.030 1.410 1,348,558,097 1.2327 23.21%
2003-07-31 0 22 1.120 1.110 1.120 783,185,925 1.120 1.110 1.120 0.890 1.130 760,408,964 1.0300 21.74%
2003-06-30 0 20 0.920 0.910 0.920 335,213,220 0.920 0.910 0.920 0.830 1.020 360,756,000 0.9292 10.84%
2003-05-30 0 20 0.830 0.830 0.840 166,677,280 0.830 0.830 0.840 0.630 0.870 212,734,000 0.7835 31.75%
2003-04-30 0 20 0.630 0.630 0.640 67,696,120 0.630 0.630 0.640 0.560 0.740 101,210,000 0.6689 -14.86%
2003-03-31 0 21 0.740 0.730 0.740 91,180,120 0.740 0.730 0.740 0.680 0.780 126,064,000 0.7233 1.37%
2003-02-28 0 19 0.730 0.710 0.730 91,848,640 0.730 0.710 0.730 0.640 0.750 133,242,000 0.6893 14.06%
2003-01-30 0 21 0.640 0.640 0.650 52,859,020 0.640 0.640 0.650 0.570 0.680 83,342,000 0.6342 8.47%
2002-12-31 0 20 0.590 0.580 0.590 47,368,120 0.590 0.580 0.590 0.570 0.700 75,042,000 0.6312 -10.61%
2002-11-29 0 21 0.660 0.660 0.670 52,079,600 0.660 0.660 0.670 0.540 0.680 85,436,000 0.6096 15.79%
2002-10-31 0 21 0.570 0.560 0.570 52,611,150 0.570 0.560 0.570 0.485 0.650 88,888,000 0.5919 16.33%
2002-09-30 0 21 0.490 0.490 0.500 22,819,050 0.490 0.490 0.500 0.480 0.580 42,714,000 0.5342 -12.50%
2002-08-30 0 22 0.560 0.550 0.560 102,769,380 0.560 0.550 0.560 0.500 0.740 162,776,000 0.6314 -21.13%
2002-07-31 0 22 0.710 0.700 0.710 208,042,860 0.710 0.700 0.710 0.630 0.810 290,072,000 0.7172 9.23%
2002-06-28 0 20 0.650 0.650 0.660 90,821,340 0.650 0.650 0.660 0.590 0.680 142,368,000 0.6379 6.56%
2002-05-31 0 21 0.610 0.600 0.610 85,987,240 0.610 0.600 0.610 0.590 0.670 135,252,000 0.6358 -3.17%
2002-04-30 0 20 0.630 0.620 0.630 123,113,820 0.630 0.620 0.630 0.570 0.680 194,568,000 0.6328 0.00%
2002-03-28 0 20 0.630 0.620 0.630 155,429,720 0.630 0.620 0.630 0.580 0.710 238,556,000 0.6515 1.61%
2002-02-28 0 17 0.620 0.600 0.620 136,706,760 0.620 0.600 0.620 0.510 0.660 223,322,000 0.6122 14.81%
2002-01-31 0 22 0.540 0.540 0.550 146,236,160 0.540 0.540 0.550 0.500 0.600 267,494,000 0.5467 8.00%
2001-12-31 0 19 0.500 0.495 0.500 58,299,360 0.500 0.495 0.500 0.485 0.610 108,720,000 0.5362 -15.25%
2001-11-30 0 22 0.590 0.600 0.610 164,074,940 0.590 0.600 0.610 0.560 0.680 262,234,000 0.6257 -1.67%
2001-10-31 0 20 0.600 0.590 0.600 163,096,814 0.600 0.590 0.600 0.450 0.620 296,308,508 0.5504 29.03%
2001-09-28 0 20 0.465 0.460 0.470 55,188,090 0.465 0.460 0.470 0.340 0.520 128,064,000 0.4309 -4.12%
2001-08-31 0 23 0.485 0.480 0.485 137,416,480 0.485 0.480 0.485 0.460 0.640 251,130,000 0.5472 -21.77%
2001-07-31 0 19 0.620 0.620 0.630 334,464,380 0.620 0.620 0.630 0.580 0.970 442,006,000 0.7567 -34.04%
2001-06-29 0 20 0.940 0.940 0.950 1,538,060,004 0.940 0.940 0.950 0.850 1.270 1,425,035,000 1.0793 5.62%
2001-05-31 0 22 0.890 0.890 0.900 497,901,922 0.890 0.890 0.900 0.630 0.930 662,469,600 0.7516 28.99%
2001-04-27 0 17 0.690 0.680 0.690 509,494,600 0.690 0.680 0.690 0.510 0.800 775,755,000 0.6568 27.78%
2001-03-30 0 22 0.540 0.540 0.550 587,535,390 0.540 0.540 0.550 0.465 0.670 1,070,958,000 0.5486 -14.29%
2001-02-28 0 20 0.630 0.620 0.630 591,294,259 0.630 0.620 0.630 0.385 0.740 958,529,000 0.6169 59.49%
2001-01-31 0 19 0.395 0.395 0.400 28,987,160 0.395 0.395 0.400 0.370 0.440 70,896,000 0.4089 -3.66%
2000-12-29 0 19 0.410 0.410 0.415 121,058,860 0.410 0.410 0.415 0.390 0.550 253,513,000 0.4775 -4.65%
2000-11-30 0 22 0.430 0.420 0.440 96,177,354 0.430 0.420 0.440 0.395 0.560 196,138,900 0.4904 0.00%
2000-10-31 0 20 0.430 0.415 0.430 35,421,260 0.430 0.415 0.430 0.345 0.510 84,379,000 0.4198 -14.00%
2000-09-29 0 20 0.500 0.500 0.510 67,712,340 0.500 0.500 0.510 0.455 0.640 126,404,000 0.5357 -15.25%
2000-08-31 0 23 0.590 0.580 0.590 305,517,220 0.590 0.580 0.590 0.540 0.750 455,234,000 0.6711 -7.81%
2000-07-31 0 21 0.640 0.630 0.640 262,673,620 0.640 0.630 0.640 0.450 0.680 451,841,000 0.5813 34.74%
2000-06-30 0 21 0.475 0.465 0.475 114,042,700 0.475 0.465 0.475 0.410 0.550 232,436,000 0.4906 18.75%
2000-05-31 0 21 0.400 0.400 0.410 161,692,148 0.400 0.400 0.410 0.400 0.630 292,911,488 0.5520 -20.23%
2000-04-28 0 17 0.510 0.510 0.520 97,739,149 0.501 0.501 0.511 0.403 0.629 179,962,091 0.5431 9.68%
2000-03-31 0 23 0.465 0.460 0.465 37,502,650 0.457 0.452 0.457 0.408 0.560 78,542,831 0.4775 -1.06%
2000-02-29 0 19 0.470 0.470 0.480 39,611,350 0.462 0.462 0.472 0.442 0.619 73,577,682 0.5384 -18.97%
2000-01-31 0 21 0.580 0.560 0.580 62,071,433 0.570 0.551 0.570 0.551 0.708 98,770,816 0.6284 -1.69%
1999-12-30 0 21 0.590 0.590 0.600 75,602,310 0.580 0.580 0.590 0.551 0.718 113,265,080 0.6675 -15.71%
1999-11-30 0 22 0.700 0.690 0.700 157,425,804 0.688 0.678 0.688 0.580 0.875 207,003,291 0.7605 -10.26%
1999-10-29 0 19 0.780 0.780 0.790 130,912,260 0.767 0.767 0.777 0.678 0.885 166,838,461 0.7847 -12.36%
1999-09-30 0 21 0.890 0.880 0.900 469,676,200 0.875 0.865 0.885 0.865 1.081 470,026,517 0.9993 -7.29%
1999-08-31 0 22 0.960 0.960 0.970 477,447,590 0.944 0.944 0.954 0.708 1.062 507,696,175 0.9404 -4.95%
1999-07-30 0 21 1.010 1.000 1.010 585,295,750 0.993 0.983 0.993 0.855 1.081 599,468,924 0.9764 7.45%
1999-06-30 0 21 0.940 0.930 0.940 276,840,944 0.924 0.914 0.924 0.531 0.973 363,165,665 0.7623 67.86%
1999-05-31 0 21 0.560 0.550 0.560 173,368,866 0.551 0.541 0.551 0.492 0.668 291,808,983 0.5941 5.26%
1999-04-30 0 19 0.540 0.540 0.550 134,867,134 0.523 0.523 0.533 0.368 0.572 271,005,275 0.4977 38.46%
1999-03-31 0 23 0.390 0.385 0.395 29,163,166 0.378 0.373 0.383 0.349 0.431 74,181,022 0.3931 6.85%
1999-02-26 0 17 0.365 0.365 0.370 4,406,960 0.354 0.354 0.358 0.295 0.363 13,500,949 0.3264 12.31%
1999-01-29 0 20 0.325 0.315 0.325 10,119,648 0.315 0.305 0.315 0.271 0.397 31,164,295 0.3247 -19.75%
1998-12-31 0 22 0.405 0.400 0.405 15,569,499 0.392 0.387 0.392 0.373 0.475 36,667,479 0.4246 -14.74%
1998-11-30 0 21 0.475 0.475 0.480 196,583,217 0.460 0.460 0.465 0.417 0.591 373,802,762 0.5259 9.20%
1998-10-30 0 18 0.435 0.425 0.435 52,839,530 0.421 0.412 0.421 0.368 0.494 124,250,436 0.4253 7.41%
1998-09-30 0 22 0.405 0.405 0.410 65,485,072 0.392 0.392 0.397 0.266 0.470 158,581,951 0.4129 44.64%
1998-08-31 0 20 0.280 0.275 0.280 13,594,304 0.271 0.266 0.271 0.242 0.484 38,946,077 0.3491 -46.15%
1998-07-31 0 22 0.520 0.510 0.520 21,237,000 0.504 0.494 0.504 0.455 0.668 38,700,380 0.5488 -21.21%
1998-06-30 0 22 0.660 0.640 0.660 43,372,380 0.639 0.620 0.639 0.533 0.717 67,940,392 0.6384 -5.71%
1998-05-29 0 21 0.700 0.700 0.710 89,812,650 0.678 0.678 0.688 0.630 0.823 122,940,396 0.7305 -10.26%
1998-04-30 0 19 0.780 0.780 0.790 96,813,914 0.756 0.756 0.765 0.727 0.905 114,993,299 0.8419 -11.96%
1998-03-31 0 22 0.910 0.910 0.920 392,998,141 0.858 0.858 0.868 0.764 1.028 433,350,090 0.9069 -8.08%
1998-02-27 0 20 0.990 0.990 1.000 334,181,650 0.934 0.934 0.943 0.594 1.037 374,249,906 0.8929 67.80%
1998-01-27 0 18 0.590 0.590 0.600 96,370,984 0.556 0.556 0.566 0.472 0.868 156,151,092 0.6172 -34.44%
1997-12-31 0 21 0.900 0.880 0.900 272,399,084 0.849 0.830 0.849 0.773 1.103 276,694,999 0.9845 -10.89%
1997-11-28 0 20 1.010 1.000 1.010 700,694,250 0.952 0.943 0.952 0.924 1.443 593,583,424 1.1804 -27.34%
1997-10-31 0 20 1.390 1.380 1.390 662,126,859 1.311 1.301 1.311 0.792 1.679 549,659,254 1.2046 -20.57%
1997-09-30 0 21 1.750 1.750 1.760 1,872,332,490 1.650 1.650 1.660 1.198 2.499 963,949,589 1.9424 -29.29%
1997-08-29 0 20 2.475 2.450 2.475 5,663,151,735 2.334 2.310 2.334 1.792 3.018 2,402,227,585 2.3575 12.50%
1997-07-31 0 21 2.200 2.175 2.200 5,954,288,266 2.075 2.051 2.075 0.962 2.145 3,331,599,065 1.7872 91.30%
1997-06-27 0 19 1.150 1.150 1.160 658,261,260 1.085 1.085 1.094 1.009 1.330 552,884,410 1.1906 -4.17%
1997-05-30 0 22 1.200 1.200 1.210 2,221,841,010 1.132 1.132 1.141 1.040 1.537 1,703,310,780 1.3044 7.89%
1997-04-30 1 22 1.150 1.140 1.150 398,135,269 1.049 1.040 1.049 0.821 1.158 391,392,686 1.0172 23.66%
1997-03-27 0 19 0.930 0.930 0.950 141,284,860 0.848 0.848 0.866 0.848 1.076 147,042,241 0.9608 -17.70%
1997-02-28 0 18 1.130 1.120 1.130 154,992,450 1.031 1.022 1.031 0.857 1.067 160,375,331 0.9664 10.78%
1997-01-31 0 22 1.020 1.010 1.020 492,619,928 0.930 0.921 0.930 0.903 1.386 436,141,259 1.1295 -15.00%
1996-12-31 0 20 1.200 1.190 1.200 299,510,634 1.095 1.085 1.095 0.866 1.468 250,940,242 1.1936 21.21%
1996-11-29 0 21 0.990 0.980 0.990 47,725,730 0.903 0.894 0.903 0.730 0.939 56,655,491 0.8424 -3.88%
1996-10-31 0 22 1.030 1.020 1.060 20,366,900 0.939 0.930 0.967 0.930 1.076 20,110,918 1.0127 -7.21%
1996-09-30 0 21 1.110 1.110 1.120 16,062,876 1.012 1.012 1.022 0.903 1.049 16,604,691 0.9674 -3.48%
1996-08-30 0 21 1.150 1.140 1.150 16,125,360 1.049 1.040 1.049 0.939 1.140 14,959,023 1.0780 10.58%
1996-07-31 0 23 1.040 1.030 1.050 21,257,620 0.949 0.939 0.958 0.930 1.268 18,112,215 1.1737 -24.09%
1996-06-28 0 18 1.370 1.360 1.370 16,039,116 1.250 1.240 1.250 1.240 1.423 12,103,500 1.3252 -12.74%
1996-05-31 0 23 1.570 1.570 1.580 56,071,350 1.432 1.432 1.441 1.240 1.523 39,649,524 1.4142 1.29%
1996-04-30 0 19 1.550 1.540 1.550 31,149,560 1.414 1.405 1.414 1.354 1.460 21,934,469 1.4201 -2.58%
1996-03-29 0 21 1.640 1.610 1.640 50,599,000 1.451 1.425 1.451 1.407 1.602 33,845,716 1.4950 -7.34%
1996-02-29 0 18 1.770 1.760 1.780 60,485,640 1.566 1.557 1.575 1.442 1.646 38,809,001 1.5585 5.99%
1996-01-31 0 22 1.670 1.620 1.670 53,404,040 1.478 1.434 1.478 1.416 1.681 34,828,881 1.5333 4.37%
1995-12-29 0 19 1.600 - 1.650 27,156,800 1.416 - 1.460 1.318 1.504 19,419,192 1.3985 0.00%
1995-11-30 0 21 1.600 1.600 - 32,524,930 1.416 1.416 - 1.239 1.425 25,401,803 1.2804 -1.23%
1995-10-31 0 22 1.620 1.620 1.650 17,016,260 1.434 1.434 1.460 1.398 1.549 11,716,607 1.4523 -2.99%
1995-09-29 0 21 1.670 1.660 1.670 33,504,820 1.478 1.469 1.478 1.451 1.690 21,125,603 1.5860 -9.73%
1995-08-31 0 22 1.850 1.850 1.860 151,513,470 1.637 1.637 1.646 1.425 1.734 95,640,423 1.5842 6.94%
1995-07-31 0 21 1.730 1.730 1.740 146,312,202 1.531 1.531 1.540 1.327 1.593 100,570,709 1.4548 12.34%
1995-06-30 0 20 1.540 1.530 1.540 84,551,420 1.363 1.354 1.363 1.327 1.460 60,236,334 1.4037 -6.10%
1995-05-31 0 7 1.640 1.630 1.640 243,230,590 1.451 1.442 1.451 1.434 1.566 163,191,387 1.4905

Webb-site Database - Powered By Linux Group

Back to top