Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.940 | 3.960 | 3.880 | 3.950 | 3.950 | 23,798,029 |
| 2024-04-23 | 3.950 | 3.980 | 3.890 | 3.930 | 3.930 | 39,111,726 |
| 2024-04-22 | 4.020 | 4.060 | 3.950 | 3.960 | 3.960 | 37,656,963 |
| 2024-04-19 | 3.930 | 4.080 | 3.930 | 4.030 | 4.030 | 49,896,055 |
| 2024-04-18 | 3.900 | 3.970 | 3.890 | 3.940 | 3.940 | 36,974,729 |
| 2024-04-17 | 3.890 | 3.930 | 3.860 | 3.900 | 3.900 | 39,810,663 |
| 2024-04-16 | 3.910 | 3.950 | 3.880 | 3.890 | 3.890 | 44,940,192 |
| 2024-04-15 | 3.880 | 3.940 | 3.840 | 3.910 | 3.910 | 38,223,603 |
| 2024-04-12 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 26,962,310 |
| 2024-04-11 | 3.830 | 3.890 | 3.800 | 3.860 | 3.860 | 34,201,284 |
| 2024-04-10 | 3.850 | 3.850 | 3.810 | 3.830 | 3.830 | 25,365,915 |
| 2024-04-09 | 3.790 | 3.850 | 3.780 | 3.840 | 3.840 | 25,936,012 |
| 2024-04-08 | 3.830 | 3.850 | 3.790 | 3.790 | 3.790 | 31,694,156 |
| 2024-04-03 | 3.790 | 3.830 | 3.780 | 3.820 | 3.820 | 26,148,285 |
| 2024-04-02 | 3.730 | 3.800 | 3.720 | 3.790 | 3.790 | 31,228,490 |
| 2024-04-01 | 3.690 | 3.740 | 3.680 | 3.730 | 3.730 | 23,406,292 |
| 2024-03-29 | 3.640 | 3.690 | 3.640 | 3.690 | 3.690 | 7,686,458 |
| 2024-03-28 | 3.620 | 3.680 | 3.620 | 3.650 | 3.650 | 21,245,460 |
| 2024-03-27 | 3.690 | 3.700 | 3.620 | 3.630 | 3.630 | 20,558,898 |
| 2024-03-26 | 3.680 | 3.710 | 3.660 | 3.690 | 3.690 | 22,624,105 |
| 2024-03-25 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 25,668,292 |
| 2024-03-22 | 3.800 | 3.810 | 3.720 | 3.720 | 3.720 | 31,844,200 |
| 2024-03-21 | 3.850 | 3.850 | 3.800 | 3.810 | 3.810 | 24,128,330 |
| 2024-03-20 | 3.850 | 3.860 | 3.830 | 3.850 | 3.850 | 16,763,095 |
| 2024-03-19 | 3.860 | 3.890 | 3.840 | 3.840 | 3.840 | 24,100,766 |
| 2024-03-18 | 3.850 | 3.870 | 3.830 | 3.870 | 3.870 | 23,102,260 |
| 2024-03-15 | 3.830 | 3.860 | 3.810 | 3.850 | 3.850 | 23,015,635 |
| 2024-03-14 | 3.840 | 3.870 | 3.820 | 3.840 | 3.840 | 24,241,869 |
| 2024-03-13 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 32,962,248 |
| 2024-03-12 | 3.910 | 3.920 | 3.870 | 3.890 | 3.890 | 24,185,712 |
| 2024-03-11 | 3.920 | 3.920 | 3.850 | 3.920 | 3.920 | 30,652,191 |
| 2024-03-08 | 3.860 | 3.920 | 3.860 | 3.910 | 3.910 | 36,292,282 |
| 2024-03-07 | 3.840 | 3.900 | 3.830 | 3.850 | 3.850 | 31,290,639 |
| 2024-03-06 | 3.850 | 3.880 | 3.820 | 3.840 | 3.840 | 23,485,405 |
| 2024-03-05 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 27,768,323 |
| 2024-03-04 | 3.880 | 3.890 | 3.830 | 3.870 | 3.870 | 27,293,386 |
| 2024-03-01 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 28,723,000 |
| 2024-02-29 | 3.810 | 3.890 | 3.800 | 3.890 | 3.890 | 37,078,197 |
| 2024-02-28 | 3.850 | 3.910 | 3.820 | 3.820 | 3.820 | 48,461,138 |
| 2024-02-27 | 3.790 | 3.850 | 3.780 | 3.850 | 3.850 | 35,619,156 |
| 2024-02-26 | 3.850 | 3.920 | 3.800 | 3.830 | 3.830 | 42,891,252 |
| 2024-02-23 | 3.840 | 3.850 | 3.800 | 3.850 | 3.850 | 36,379,166 |
| 2024-02-22 | 3.840 | 3.860 | 3.800 | 3.830 | 3.830 | 33,517,880 |
| 2024-02-21 | 3.870 | 3.940 | 3.840 | 3.840 | 3.840 | 44,165,213 |
| 2024-02-20 | 3.880 | 3.890 | 3.840 | 3.870 | 3.870 | 28,849,502 |
| 2024-02-19 | 4.000 | 4.000 | 3.850 | 3.860 | 3.860 | 59,293,504 |
| 2024-02-08 | 3.930 | 4.140 | 3.910 | 3.920 | 3.920 | 94,216,944 |
| 2024-02-07 | 3.720 | 3.920 | 3.690 | 3.920 | 3.920 | 84,462,832 |
| 2024-02-06 | 3.390 | 3.750 | 3.360 | 3.720 | 3.720 | 53,414,716 |
| 2024-02-05 | 3.410 | 3.500 | 3.260 | 3.430 | 3.430 | 46,313,716 |
| 2024-02-02 | 3.530 | 3.580 | 3.370 | 3.450 | 3.450 | 31,523,849 |
| 2024-02-01 | 3.520 | 3.600 | 3.500 | 3.520 | 3.520 | 22,144,293 |
| 2024-01-31 | 3.610 | 3.630 | 3.540 | 3.560 | 3.560 | 27,629,877 |
| 2024-01-30 | 3.670 | 3.700 | 3.600 | 3.610 | 3.610 | 21,087,661 |
| 2024-01-29 | 3.690 | 3.720 | 3.670 | 3.680 | 3.680 | 27,960,883 |
| 2024-01-26 | 3.670 | 3.700 | 3.640 | 3.680 | 3.680 | 27,678,719 |
| 2024-01-25 | 3.560 | 3.680 | 3.550 | 3.670 | 3.670 | 34,039,669 |
| 2024-01-24 | 3.500 | 3.540 | 3.410 | 3.530 | 3.530 | 21,921,703 |
| 2024-01-23 | 3.400 | 3.500 | 3.360 | 3.490 | 3.490 | 23,040,765 |
| 2024-01-22 | 3.570 | 3.580 | 3.370 | 3.410 | 3.410 | 29,687,100 |
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.