Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.630 | 3.630 | 3.530 | 3.540 | 3.540 | 23,022,081 |
| 2024-07-22 | 3.660 | 3.680 | 3.580 | 3.620 | 3.620 | 33,147,075 |
| 2024-07-19 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 26,696,325 |
| 2024-07-18 | 3.720 | 3.750 | 3.680 | 3.730 | 3.730 | 21,881,691 |
| 2024-07-17 | 3.740 | 3.760 | 3.710 | 3.730 | 3.730 | 20,379,546 |
| 2024-07-16 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 26,847,291 |
| 2024-07-15 | 3.760 | 3.790 | 3.730 | 3.770 | 3.770 | 22,655,132 |
| 2024-07-12 | 3.760 | 3.800 | 3.740 | 3.770 | 3.770 | 22,926,631 |
| 2024-07-11 | 3.760 | 3.770 | 3.710 | 3.760 | 3.760 | 30,193,653 |
| 2024-07-10 | 3.690 | 3.760 | 3.680 | 3.720 | 3.720 | 21,069,113 |
| 2024-07-09 | 3.640 | 3.720 | 3.620 | 3.710 | 3.710 | 29,675,662 |
| 2024-07-08 | 3.710 | 3.730 | 3.640 | 3.660 | 3.660 | 27,254,300 |
| 2024-07-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-07-04 | 3.730 | 3.750 | 3.700 | 3.720 | 3.720 | 21,966,375 |
| 2024-07-03 | 3.760 | 3.780 | 3.730 | 3.740 | 3.740 | 16,956,600 |
| 2024-07-02 | 3.790 | 3.810 | 3.740 | 3.750 | 3.750 | 23,359,400 |
| 2024-07-01 | 3.660 | 3.800 | 3.660 | 3.780 | 3.780 | 32,991,289 |
| 2024-06-28 | 3.700 | 3.740 | 3.680 | 3.690 | 3.690 | 21,569,475 |
| 2024-06-27 | 3.750 | 3.760 | 3.690 | 3.700 | 3.700 | 20,388,900 |
| 2024-06-26 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 20,766,348 |
| 2024-06-25 | 3.720 | 3.780 | 3.710 | 3.730 | 3.730 | 23,238,553 |
| 2024-06-24 | 3.730 | 3.740 | 3.670 | 3.710 | 3.710 | 27,130,257 |
| 2024-06-21 | 3.730 | 3.800 | 3.730 | 3.740 | 3.740 | 21,806,369 |
| 2024-06-20 | 3.780 | 3.810 | 3.730 | 3.750 | 3.750 | 22,042,988 |
| 2024-06-19 | 3.840 | 3.840 | 3.770 | 3.780 | 3.780 | 19,108,260 |
| 2024-06-18 | 3.810 | 3.870 | 3.790 | 3.830 | 3.830 | 22,845,653 |
| 2024-06-17 | 3.880 | 3.900 | 3.810 | 3.820 | 3.820 | 22,498,500 |
| 2024-06-14 | 3.820 | 3.890 | 3.790 | 3.870 | 3.870 | 27,524,948 |
| 2024-06-13 | 3.920 | 3.920 | 3.820 | 3.840 | 3.840 | 41,178,800 |
| 2024-06-12 | 3.950 | 3.990 | 3.900 | 3.920 | 3.920 | 28,029,376 |
| 2024-06-11 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 33,367,282 |
| 2024-06-07 | 3.970 | 4.030 | 3.960 | 3.990 | 3.990 | 35,356,767 |
| 2024-06-06 | 3.990 | 4.060 | 3.950 | 3.960 | 3.960 | 59,871,600 |
| 2024-06-05 | 4.350 | 4.360 | 4.300 | 4.300 | 4.300 | 36,932,189 |
| 2024-06-04 | 4.260 | 4.360 | 4.260 | 4.340 | 4.340 | 35,579,630 |
| 2024-06-03 | 4.360 | 4.380 | 4.260 | 4.310 | 4.310 | 50,316,683 |
| 2024-05-31 | 4.340 | 4.430 | 4.320 | 4.370 | 4.370 | 62,874,992 |
| 2024-05-30 | 4.300 | 4.440 | 4.290 | 4.310 | 4.310 | 62,433,618 |
| 2024-05-29 | 4.280 | 4.330 | 4.260 | 4.290 | 4.290 | 24,476,297 |
| 2024-05-28 | 4.350 | 4.350 | 4.270 | 4.280 | 4.280 | 23,832,242 |
| 2024-05-27 | 4.320 | 4.350 | 4.280 | 4.340 | 4.340 | 31,324,298 |
| 2024-05-24 | 4.290 | 4.350 | 4.280 | 4.300 | 4.300 | 26,830,807 |
| 2024-05-23 | 4.320 | 4.330 | 4.260 | 4.280 | 4.280 | 27,743,669 |
| 2024-05-22 | 4.360 | 4.400 | 4.330 | 4.340 | 4.340 | 26,209,283 |
| 2024-05-21 | 4.400 | 4.410 | 4.350 | 4.370 | 4.370 | 26,407,209 |
| 2024-05-20 | 4.370 | 4.450 | 4.360 | 4.400 | 4.400 | 40,362,484 |
| 2024-05-17 | 4.290 | 4.360 | 4.280 | 4.360 | 4.360 | 33,486,389 |
| 2024-05-16 | 4.300 | 4.340 | 4.250 | 4.270 | 4.270 | 32,798,602 |
| 2024-05-15 | 4.290 | 4.370 | 4.280 | 4.320 | 4.320 | 31,490,804 |
| 2024-05-14 | 4.390 | 4.410 | 4.300 | 4.310 | 4.310 | 51,861,564 |
| 2024-05-13 | 4.430 | 4.540 | 4.380 | 4.400 | 4.400 | 64,328,542 |
| 2024-05-10 | 4.350 | 4.440 | 4.340 | 4.420 | 4.420 | 38,619,970 |
| 2024-05-09 | 4.300 | 4.370 | 4.290 | 4.360 | 4.360 | 38,307,819 |
| 2024-05-08 | 4.310 | 4.330 | 4.250 | 4.300 | 4.300 | 39,061,380 |
| 2024-05-07 | 4.270 | 4.360 | 4.240 | 4.310 | 4.310 | 55,449,799 |
| 2024-05-06 | 4.220 | 4.290 | 4.180 | 4.270 | 4.270 | 48,363,706 |
| 2024-04-30 | 4.160 | 4.260 | 4.150 | 4.210 | 4.210 | 45,586,542 |
| 2024-04-29 | 4.100 | 4.180 | 4.080 | 4.160 | 4.160 | 50,149,860 |
| 2024-04-26 | 4.040 | 4.120 | 4.030 | 4.110 | 4.110 | 77,943,925 |
| 2024-04-25 | 3.930 | 3.980 | 3.920 | 3.940 | 3.940 | 21,866,800 |
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.