Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.570 | 3.580 | 3.370 | 3.410 | 3.410 | 29,687,100 |
| 2024-01-19 | 3.560 | 3.610 | 3.530 | 3.570 | 3.570 | 18,620,582 |
| 2024-01-18 | 3.610 | 3.610 | 3.460 | 3.560 | 3.560 | 34,761,853 |
| 2024-01-17 | 3.690 | 3.700 | 3.610 | 3.620 | 3.620 | 16,115,810 |
| 2024-01-16 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 18,196,976 |
| 2024-01-15 | 3.700 | 3.730 | 3.690 | 3.710 | 3.710 | 11,828,800 |
| 2024-01-12 | 3.710 | 3.750 | 3.700 | 3.710 | 3.710 | 12,733,187 |
| 2024-01-11 | 3.680 | 3.730 | 3.670 | 3.720 | 3.720 | 14,726,336 |
| 2024-01-10 | 3.660 | 3.710 | 3.640 | 3.690 | 3.690 | 17,629,340 |
| 2024-01-09 | 3.670 | 3.700 | 3.640 | 3.670 | 3.670 | 19,758,928 |
| 2024-01-08 | 3.730 | 3.740 | 3.670 | 3.670 | 3.670 | 25,878,443 |
| 2024-01-05 | 3.750 | 3.800 | 3.730 | 3.750 | 3.750 | 26,562,674 |
| 2024-01-04 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 24,497,906 |
| 2024-01-03 | 3.740 | 3.810 | 3.720 | 3.780 | 3.780 | 37,522,965 |
| 2024-01-02 | 3.910 | 3.940 | 3.740 | 3.760 | 3.760 | 59,652,314 |
| 2023-12-29 | 3.750 | 3.770 | 3.720 | 3.740 | 3.740 | 21,939,734 |
| 2023-12-28 | 3.680 | 3.770 | 3.680 | 3.750 | 3.750 | 22,112,428 |
| 2023-12-27 | 3.670 | 3.690 | 3.640 | 3.690 | 3.690 | 17,481,027 |
| 2023-12-26 | 3.690 | 3.720 | 3.670 | 3.680 | 3.680 | 13,805,149 |
| 2023-12-25 | 3.720 | 3.730 | 3.680 | 3.690 | 3.690 | 13,683,308 |
| 2023-12-22 | 3.730 | 3.730 | 3.650 | 3.720 | 3.720 | 25,276,193 |
| 2023-12-21 | 3.740 | 3.740 | 3.670 | 3.720 | 3.720 | 20,269,310 |
| 2023-12-20 | 3.740 | 3.790 | 3.720 | 3.740 | 3.740 | 17,312,192 |
| 2023-12-19 | 3.760 | 3.770 | 3.720 | 3.750 | 3.750 | 16,710,800 |
| 2023-12-18 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 19,133,864 |
| 2023-12-15 | 3.820 | 3.850 | 3.800 | 3.810 | 3.810 | 19,950,700 |
| 2023-12-14 | 3.810 | 3.860 | 3.810 | 3.820 | 3.820 | 19,027,237 |
| 2023-12-13 | 3.820 | 3.830 | 3.790 | 3.810 | 3.810 | 19,859,793 |
| 2023-12-12 | 3.770 | 3.840 | 3.740 | 3.840 | 3.840 | 34,635,956 |
| 2023-12-11 | 3.730 | 3.800 | 3.660 | 3.790 | 3.790 | 68,928,927 |
| 2023-12-08 | 3.750 | 3.800 | 3.690 | 3.740 | 3.740 | 94,806,111 |
| 2023-12-07 | 3.820 | 3.830 | 3.730 | 3.750 | 3.750 | 52,471,614 |
| 2023-12-06 | 3.810 | 3.870 | 3.790 | 3.830 | 3.830 | 35,407,777 |
| 2023-12-05 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 24,448,612 |
| 2023-12-04 | 3.880 | 3.900 | 3.850 | 3.860 | 3.860 | 23,600,908 |
| 2023-12-01 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 15,330,100 |
| 2023-11-30 | 3.880 | 3.910 | 3.850 | 3.880 | 3.880 | 17,457,602 |
| 2023-11-29 | 3.930 | 3.930 | 3.880 | 3.880 | 3.880 | 18,085,557 |
| 2023-11-28 | 3.930 | 3.950 | 3.900 | 3.930 | 3.930 | 15,544,890 |
| 2023-11-27 | 3.980 | 3.990 | 3.920 | 3.940 | 3.940 | 22,630,490 |
| 2023-11-24 | 3.990 | 4.000 | 3.980 | 3.990 | 3.990 | 15,004,450 |
| 2023-11-23 | 3.980 | 4.000 | 3.960 | 3.990 | 3.990 | 15,051,140 |
| 2023-11-22 | 4.010 | 4.020 | 3.980 | 3.980 | 3.980 | 15,131,500 |
| 2023-11-21 | 4.010 | 4.050 | 4.000 | 4.010 | 4.010 | 22,610,803 |
| 2023-11-20 | 4.010 | 4.020 | 3.980 | 4.010 | 4.010 | 20,083,060 |
| 2023-11-17 | 3.980 | 4.020 | 3.970 | 4.010 | 4.010 | 16,238,797 |
| 2023-11-16 | 4.010 | 4.020 | 3.990 | 3.990 | 3.990 | 14,129,431 |
| 2023-11-15 | 4.000 | 4.030 | 4.000 | 4.020 | 4.020 | 19,272,750 |
| 2023-11-14 | 3.980 | 4.010 | 3.970 | 3.990 | 3.990 | 18,554,100 |
| 2023-11-13 | 3.990 | 3.990 | 3.950 | 3.980 | 3.980 | 12,615,154 |
| 2023-11-10 | 3.970 | 3.980 | 3.950 | 3.970 | 3.970 | 14,319,100 |
| 2023-11-09 | 3.980 | 4.000 | 3.970 | 3.980 | 3.980 | 14,917,362 |
| 2023-11-08 | 4.010 | 4.010 | 3.970 | 3.980 | 3.980 | 17,242,900 |
| 2023-11-07 | 4.020 | 4.020 | 3.990 | 4.010 | 4.010 | 15,643,301 |
| 2023-11-06 | 3.990 | 4.020 | 3.990 | 4.010 | 4.010 | 19,046,500 |
| 2023-11-03 | 3.980 | 4.010 | 3.970 | 3.990 | 3.990 | 14,037,728 |
| 2023-11-02 | 4.000 | 4.010 | 3.970 | 3.980 | 3.980 | 14,766,142 |
| 2023-11-01 | 4.000 | 4.010 | 3.970 | 3.990 | 3.990 | 13,149,984 |
| 2023-10-31 | 4.000 | 4.020 | 3.970 | 4.000 | 4.000 | 14,550,919 |
| 2023-10-30 | 3.990 | 4.020 | 3.980 | 4.000 | 4.000 | 15,401,545 |
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.