Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.670 | 4.700 | 4.640 | 4.650 | 4.650 | 37,400,900 |
| 2026-10-16 | 4.660 | 4.760 | 4.640 | 4.700 | 4.700 | 58,241,315 |
| 2026-10-15 | 4.740 | 4.740 | 4.600 | 4.610 | 4.610 | 73,711,539 |
| 2026-10-14 | 4.760 | 4.820 | 4.740 | 4.750 | 4.750 | 46,045,900 |
| 2026-10-13 | 4.760 | 4.830 | 4.750 | 4.760 | 4.760 | 62,330,003 |
| 2026-10-12 | 4.860 | 4.910 | 4.750 | 4.780 | 4.780 | 94,794,798 |
| 2026-10-09 | 4.770 | 4.890 | 4.770 | 4.850 | 4.850 | 114,517,600 |
| 2026-10-08 | 4.540 | 4.810 | 4.530 | 4.770 | 4.770 | 143,640,196 |
| 2026-09-30 | 4.440 | 4.550 | 4.440 | 4.540 | 4.540 | 46,027,778 |
| 2026-09-29 | 4.440 | 4.470 | 4.410 | 4.440 | 4.440 | 28,482,300 |
| 2026-09-28 | 4.470 | 4.490 | 4.410 | 4.460 | 4.460 | 41,451,708 |
| 2026-09-24 | 4.510 | 4.580 | 4.460 | 4.470 | 4.470 | 41,938,125 |
| 2026-09-23 | 4.530 | 4.550 | 4.470 | 4.510 | 4.510 | 46,719,313 |
| 2026-09-22 | 4.650 | 4.660 | 4.520 | 4.550 | 4.550 | 76,926,764 |
| 2026-09-21 | 4.610 | 4.670 | 4.580 | 4.650 | 4.650 | 55,314,458 |
| 2026-09-18 | 4.640 | 4.650 | 4.580 | 4.620 | 4.620 | 46,355,928 |
| 2026-09-17 | 4.690 | 4.700 | 4.600 | 4.630 | 4.630 | 46,660,986 |
| 2026-09-16 | 4.700 | 4.720 | 4.660 | 4.700 | 4.700 | 40,279,700 |
| 2026-09-15 | 4.690 | 4.760 | 4.660 | 4.700 | 4.700 | 47,758,013 |
| 2026-09-14 | 4.680 | 4.720 | 4.600 | 4.710 | 4.710 | 53,590,278 |
| 2026-09-11 | 4.830 | 4.840 | 4.630 | 4.690 | 4.690 | 89,782,967 |
| 2026-09-10 | 4.850 | 4.880 | 4.820 | 4.830 | 4.830 | 49,448,760 |
| 2026-09-09 | 4.830 | 4.880 | 4.810 | 4.850 | 4.850 | 45,315,100 |
| 2026-09-08 | 4.800 | 4.870 | 4.770 | 4.830 | 4.830 | 59,210,421 |
| 2026-09-07 | 4.820 | 4.890 | 4.750 | 4.780 | 4.780 | 62,179,843 |
| 2026-09-04 | 4.750 | 4.850 | 4.710 | 4.820 | 4.820 | 67,445,989 |
| 2026-09-03 | 4.770 | 4.830 | 4.750 | 4.770 | 4.770 | 43,971,100 |
| 2026-09-02 | 4.850 | 4.860 | 4.730 | 4.790 | 4.790 | 60,369,499 |
| 2026-09-01 | 4.750 | 4.920 | 4.740 | 4.850 | 4.850 | 86,165,438 |
| 2026-08-31 | 4.690 | 4.790 | 4.640 | 4.790 | 4.790 | 87,955,212 |
| 2026-08-28 | 4.640 | 4.730 | 4.620 | 4.700 | 4.700 | 65,521,386 |
| 2026-08-27 | 4.600 | 4.680 | 4.580 | 4.660 | 4.660 | 62,599,703 |
| 2026-08-26 | 4.500 | 4.690 | 4.460 | 4.630 | 4.630 | 92,055,210 |
| 2026-08-25 | 4.410 | 4.500 | 4.410 | 4.470 | 4.470 | 40,903,278 |
| 2026-08-24 | 4.390 | 4.450 | 4.360 | 4.420 | 4.420 | 39,330,578 |
| 2026-08-21 | 4.430 | 4.430 | 4.340 | 4.380 | 4.380 | 36,808,808 |
| 2026-08-20 | 4.380 | 4.470 | 4.370 | 4.430 | 4.430 | 39,895,428 |
| 2026-08-19 | 4.420 | 4.440 | 4.350 | 4.370 | 4.370 | 44,842,624 |
| 2026-08-18 | 4.470 | 4.490 | 4.400 | 4.430 | 4.430 | 39,345,387 |
| 2026-08-17 | 4.470 | 4.490 | 4.420 | 4.470 | 4.470 | 31,693,300 |
| 2026-08-14 | 4.480 | 4.500 | 4.450 | 4.460 | 4.460 | 26,183,400 |
| 2026-08-13 | 4.530 | 4.540 | 4.480 | 4.480 | 4.480 | 45,259,903 |
| 2026-08-12 | 4.560 | 4.570 | 4.500 | 4.530 | 4.530 | 42,014,127 |
| 2026-08-11 | 4.590 | 4.630 | 4.550 | 4.560 | 4.560 | 51,098,204 |
| 2026-08-10 | 4.540 | 4.630 | 4.520 | 4.590 | 4.590 | 46,565,954 |
| 2026-08-07 | 4.630 | 4.650 | 4.530 | 4.550 | 4.550 | 64,880,394 |
| 2026-08-06 | 4.640 | 4.660 | 4.580 | 4.630 | 4.630 | 50,777,579 |
| 2026-08-05 | 4.700 | 4.710 | 4.620 | 4.660 | 4.660 | 55,301,557 |
| 2026-08-04 | 4.750 | 4.760 | 4.680 | 4.710 | 4.710 | 48,838,314 |
| 2026-08-03 | 4.720 | 4.780 | 4.710 | 4.750 | 4.750 | 44,843,580 |
| 2026-07-31 | 4.710 | 4.780 | 4.700 | 4.740 | 4.740 | 52,703,800 |
| 2026-07-30 | 4.600 | 4.780 | 4.590 | 4.750 | 4.750 | 86,577,465 |
| 2026-07-29 | 4.610 | 4.920 | 4.590 | 4.740 | 4.740 | 96,569,487 |
| 2026-07-28 | 4.610 | 4.630 | 4.540 | 4.610 | 4.610 | 43,617,143 |
| 2026-07-27 | 4.640 | 4.660 | 4.580 | 4.630 | 4.630 | 49,481,279 |
| 2026-07-24 | 4.700 | 4.790 | 4.630 | 4.640 | 4.640 | 45,413,685 |
| 2026-07-23 | 4.570 | 4.760 | 4.560 | 4.740 | 4.740 | 82,737,046 |
| 2026-07-22 | 4.580 | 4.620 | 4.500 | 4.570 | 4.570 | 59,447,109 |
| 2026-07-21 | 4.530 | 4.710 | 4.520 | 4.600 | 4.600 | 89,761,970 |
| 2026-07-20 | 4.460 | 4.570 | 4.450 | 4.550 | 4.550 | 73,065,659 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.1800 CNY |
| 2022-06-07 | 0.1620 CNY |
| 2021-06-11 | 0.3000 CNY |
| 2020-05-26 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.