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
2023-07-27	4.300	4.430	4.280	4.340	4.340	50,839,213
2023-07-26	4.270	4.400	4.260	4.360	4.360	55,855,753
2023-07-25	4.260	4.280	4.240	4.280	4.280	27,274,804
2023-07-24	4.260	4.270	4.220	4.230	4.230	15,806,589
2023-07-21	4.260	4.280	4.240	4.260	4.260	18,947,798
2023-07-20	4.280	4.350	4.250	4.280	4.280	38,296,043
2023-07-19	4.240	4.250	4.220	4.250	4.250	14,039,712
2023-07-18	4.200	4.270	4.190	4.250	4.250	21,514,252
2023-07-17	4.230	4.240	4.190	4.200	4.200	20,126,286
2023-07-14	4.240	4.280	4.220	4.250	4.250	19,623,537
2023-07-13	4.230	4.270	4.230	4.240	4.240	24,831,700
2023-07-12	4.260	4.280	4.220	4.230	4.230	27,950,948
2023-07-11	4.300	4.330	4.240	4.260	4.260	47,351,432
2023-07-10	4.330	4.350	4.170	4.350	4.350	91,406,878
2023-07-07	4.270	4.500	4.250	4.320	4.320	116,222,094
2023-07-06	4.120	4.350	4.110	4.300	4.300	102,365,266
2023-07-05	4.130	4.130	4.110	4.120	4.120	10,961,408
2023-07-04	4.130	4.140	4.110	4.130	4.130	15,273,764
2023-07-03	4.120	4.170	4.110	4.150	4.150	29,817,458
2023-06-30	4.090	4.120	4.080	4.100	4.100	11,978,966
2023-06-29	4.090	4.100	4.080	4.090	4.090	11,387,136
2023-06-28	4.120	4.120	4.070	4.100	4.100	16,382,690
2023-06-27	4.090	4.120	4.080	4.110	4.110	13,994,634
2023-06-26	4.100	4.130	4.080	4.090	4.090	27,063,657
2023-06-21	4.080	4.280	4.060	4.170	4.170	55,528,751
2023-06-20	4.100	4.110	4.080	4.080	4.080	12,634,826
2023-06-19	4.140	4.140	4.100	4.100	4.100	13,699,564
2023-06-16	4.120	4.150	4.110	4.140	4.140	15,315,443
2023-06-15	4.100	4.120	4.080	4.110	4.110	13,411,300
2023-06-14	4.120	4.140	4.110	4.110	4.110	11,837,241
2023-06-13	4.100	4.140	4.100	4.130	4.130	10,287,385
2023-06-12	4.110	4.140	4.080	4.120	4.120	16,635,400
2023-06-09	4.110	4.120	4.090	4.110	4.110	13,146,500
2023-06-08	4.100	4.140	4.090	4.110	4.110	13,366,527
2023-06-07	4.140	4.150	4.100	4.110	4.110	15,840,770
2023-06-06	4.180	4.190	4.140	4.150	4.150	14,798,200
2023-06-05	4.180	4.190	4.160	4.180	4.180	16,750,968
2023-06-02	4.220	4.240	4.160	4.190	4.190	44,052,188
2023-06-01	4.370	4.380	4.320	4.330	4.150	25,970,100
2023-05-31	4.360	4.390	4.330	4.390	4.208	20,412,696
2023-05-30	4.350	4.370	4.320	4.350	4.169	18,700,712
2023-05-29	4.300	4.380	4.290	4.350	4.169	24,697,678
2023-05-26	4.270	4.300	4.220	4.290	4.112	12,863,663
2023-05-25	4.300	4.310	4.230	4.260	4.083	21,124,219
2023-05-24	4.330	4.350	4.300	4.310	4.131	15,068,400
2023-05-23	4.330	4.390	4.300	4.330	4.150	21,415,471
2023-05-22	4.320	4.330	4.290	4.320	4.140	12,465,775
2023-05-19	4.370	4.370	4.310	4.320	4.140	20,016,820
2023-05-18	4.400	4.400	4.350	4.370	4.188	19,957,656
2023-05-17	4.390	4.410	4.370	4.390	4.208	15,910,780
2023-05-16	4.420	4.430	4.370	4.380	4.198	15,661,598
2023-05-15	4.360	4.410	4.340	4.410	4.227	16,829,701
2023-05-12	4.400	4.410	4.360	4.370	4.188	14,704,142
2023-05-11	4.400	4.410	4.380	4.400	4.217	15,676,361
2023-05-10	4.420	4.450	4.380	4.390	4.208	26,422,088
2023-05-09	4.420	4.470	4.410	4.420	4.236	35,220,983
2023-05-08	4.380	4.430	4.370	4.420	4.236	29,446,022
2023-05-05	4.390	4.440	4.370	4.380	4.198	24,545,984
2023-05-04	4.320	4.390	4.320	4.380	4.198	24,871,369
2023-04-28	4.290	4.350	4.290	4.340	4.160	27,564,280

← NewerPage 14 of 21 · 1,216 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.