Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.950	4.030	3.940	4.000	4.000	16,192,421
2023-10-26	3.930	3.980	3.910	3.960	3.960	12,886,491
2023-10-25	3.900	3.960	3.900	3.950	3.950	16,450,599
2023-10-24	3.850	3.920	3.850	3.920	3.920	17,135,919
2023-10-23	3.910	3.910	3.810	3.830	3.830	20,191,661
2023-10-20	3.930	3.950	3.890	3.900	3.900	19,186,808
2023-10-19	3.950	3.980	3.920	3.920	3.920	17,073,920
2023-10-18	4.020	4.030	3.960	3.960	3.960	22,302,790
2023-10-17	4.050	4.050	4.020	4.030	4.030	14,144,131
2023-10-16	4.060	4.070	4.020	4.030	4.030	15,396,400
2023-10-13	4.050	4.070	4.040	4.060	4.060	16,823,210
2023-10-12	4.050	4.080	4.040	4.080	4.080	17,038,239
2023-10-11	4.050	4.050	4.020	4.030	4.030	17,566,100
2023-10-10	4.060	4.090	4.030	4.030	4.030	19,357,800
2023-10-09	4.080	4.100	4.050	4.080	4.080	20,041,358
2023-09-28	4.080	4.110	4.080	4.090	4.090	13,336,229
2023-09-27	4.080	4.120	4.080	4.080	4.080	15,141,632
2023-09-26	4.140	4.150	4.080	4.090	4.090	19,184,100
2023-09-25	4.180	4.180	4.140	4.140	4.140	20,201,356
2023-09-22	4.160	4.190	4.140	4.180	4.180	18,802,400
2023-09-21	4.190	4.200	4.150	4.160	4.160	18,058,422
2023-09-20	4.210	4.220	4.190	4.200	4.200	11,927,196
2023-09-19	4.200	4.230	4.190	4.210	4.210	17,942,700
2023-09-18	4.210	4.220	4.180	4.200	4.200	16,188,700
2023-09-15	4.240	4.240	4.190	4.200	4.200	18,359,831
2023-09-14	4.220	4.230	4.190	4.220	4.220	15,002,300
2023-09-13	4.240	4.270	4.200	4.220	4.220	16,868,400
2023-09-12	4.250	4.260	4.230	4.240	4.240	11,709,209
2023-09-11	4.240	4.270	4.220	4.250	4.250	25,073,896
2023-09-08	4.180	4.250	4.160	4.240	4.240	21,226,289
2023-09-07	4.240	4.240	4.180	4.190	4.190	17,243,121
2023-09-06	4.220	4.250	4.200	4.230	4.230	15,913,445
2023-09-05	4.230	4.240	4.210	4.230	4.230	18,538,649
2023-09-04	4.190	4.260	4.170	4.250	4.250	31,485,288
2023-09-01	4.190	4.210	4.140	4.160	4.160	26,478,298
2023-08-31	4.290	4.310	4.160	4.180	4.180	50,212,720
2023-08-30	4.350	4.370	4.320	4.320	4.320	22,165,706
2023-08-29	4.330	4.380	4.320	4.350	4.350	32,655,888
2023-08-28	4.500	4.500	4.330	4.340	4.340	47,871,638
2023-08-25	4.270	4.340	4.260	4.300	4.300	23,716,900
2023-08-24	4.300	4.320	4.260	4.280	4.280	18,978,116
2023-08-23	4.290	4.330	4.270	4.280	4.280	18,714,708
2023-08-22	4.320	4.340	4.250	4.290	4.290	24,363,758
2023-08-21	4.300	4.380	4.280	4.300	4.300	25,399,738
2023-08-18	4.340	4.370	4.300	4.300	4.300	16,402,859
2023-08-17	4.300	4.360	4.280	4.350	4.350	20,675,300
2023-08-16	4.360	4.370	4.310	4.310	4.310	17,289,476
2023-08-15	4.340	4.380	4.320	4.360	4.360	18,629,158
2023-08-14	4.300	4.360	4.260	4.350	4.350	25,196,494
2023-08-11	4.430	4.430	4.330	4.340	4.340	29,481,408
2023-08-10	4.400	4.440	4.390	4.420	4.420	18,954,646
2023-08-09	4.410	4.430	4.390	4.400	4.400	22,338,900
2023-08-08	4.460	4.460	4.380	4.410	4.410	31,853,672
2023-08-07	4.470	4.490	4.430	4.450	4.450	58,416,651
2023-08-04	4.520	4.650	4.470	4.530	4.530	98,958,423
2023-08-03	4.440	4.540	4.410	4.510	4.510	54,619,497
2023-08-02	4.460	4.500	4.440	4.460	4.460	34,383,656
2023-08-01	4.460	4.540	4.450	4.480	4.480	49,556,943
2023-07-31	4.490	4.510	4.400	4.470	4.470	61,478,311
2023-07-28	4.350	4.480	4.330	4.460	4.460	85,867,232

← NewerPage 13 of 21 · 1,212 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.