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
2023-04-27	4.260	4.290	4.240	4.270	4.093	20,657,896
2023-04-26	4.250	4.280	4.230	4.270	4.093	18,527,920
2023-04-25	4.310	4.320	4.220	4.260	4.083	29,950,019
2023-04-24	4.350	4.360	4.280	4.300	4.121	32,876,880
2023-04-21	4.410	4.450	4.340	4.340	4.160	39,800,465
2023-04-20	4.480	4.510	4.430	4.440	4.255	27,212,100
2023-04-19	4.450	4.520	4.410	4.490	4.303	48,652,763
2023-04-18	4.390	4.510	4.360	4.470	4.284	60,373,905
2023-04-17	4.370	4.390	4.340	4.380	4.198	27,915,095
2023-04-14	4.350	4.380	4.350	4.370	4.188	21,542,768
2023-04-13	4.360	4.380	4.340	4.350	4.169	30,582,241
2023-04-12	4.360	4.380	4.350	4.370	4.188	24,092,573
2023-04-11	4.340	4.370	4.330	4.360	4.179	24,739,929
2023-04-10	4.380	4.390	4.330	4.330	4.150	34,913,976
2023-04-07	4.380	4.410	4.360	4.390	4.208	27,861,019
2023-04-06	4.430	4.430	4.360	4.370	4.188	44,820,302
2023-04-04	4.480	4.480	4.410	4.430	4.246	61,762,584
2023-04-03	4.500	4.520	4.450	4.490	4.303	82,739,623
2023-03-31	4.460	4.540	4.420	4.520	4.332	88,577,075
2023-03-30	4.560	4.660	4.460	4.480	4.294	231,977,028
2023-03-29	4.650	4.830	4.650	4.730	4.533	358,958,452
2023-03-28	4.470	4.480	4.380	4.390	4.208	52,002,827
2023-03-27	4.410	4.560	4.360	4.520	4.332	90,057,400
2023-03-24	4.420	4.430	4.390	4.410	4.227	16,183,023
2023-03-23	4.330	4.420	4.330	4.420	4.236	30,589,799
2023-03-22	4.380	4.390	4.330	4.360	4.179	18,472,421
2023-03-21	4.360	4.380	4.340	4.380	4.198	15,932,026
2023-03-20	4.350	4.380	4.330	4.340	4.160	25,674,926
2023-03-17	4.310	4.390	4.310	4.350	4.169	25,601,711
2023-03-16	4.330	4.360	4.290	4.290	4.112	21,431,854
2023-03-15	4.300	4.370	4.300	4.350	4.169	21,853,732
2023-03-14	4.350	4.370	4.240	4.280	4.102	35,203,810
2023-03-13	4.350	4.390	4.330	4.370	4.188	24,950,478
2023-03-10	4.430	4.440	4.350	4.360	4.179	27,016,400
2023-03-09	4.470	4.490	4.440	4.440	4.255	20,361,437
2023-03-08	4.430	4.480	4.400	4.460	4.275	26,001,747
2023-03-07	4.500	4.580	4.440	4.450	4.265	43,828,935
2023-03-06	4.460	4.540	4.450	4.500	4.313	54,638,093
2023-03-03	4.450	4.470	4.440	4.460	4.275	21,157,534
2023-03-02	4.450	4.470	4.430	4.450	4.265	24,356,726
2023-03-01	4.420	4.450	4.410	4.450	4.265	25,485,564
2023-02-28	4.400	4.420	4.370	4.420	4.236	17,458,376
2023-02-27	4.400	4.430	4.380	4.390	4.208	15,669,072
2023-02-24	4.430	4.440	4.390	4.410	4.227	17,686,865
2023-02-23	4.450	4.460	4.410	4.420	4.236	22,488,971
2023-02-22	4.460	4.470	4.420	4.440	4.255	29,537,751
2023-02-21	4.420	4.480	4.410	4.470	4.284	42,850,503
2023-02-20	4.360	4.420	4.330	4.420	4.236	29,295,861
2023-02-17	4.370	4.400	4.340	4.340	4.160	25,256,660
2023-02-16	4.450	4.460	4.340	4.370	4.188	39,381,782
2023-02-15	4.480	4.490	4.430	4.450	4.265	28,818,261
2023-02-14	4.430	4.480	4.420	4.470	4.284	42,617,775
2023-02-13	4.410	4.430	4.390	4.430	4.246	24,810,147
2023-02-10	4.390	4.420	4.380	4.410	4.227	21,144,002
2023-02-09	4.360	4.420	4.350	4.410	4.227	25,398,276
2023-02-08	4.410	4.420	4.380	4.380	4.198	19,482,986
2023-02-07	4.410	4.430	4.390	4.410	4.227	23,674,860
2023-02-06	4.420	4.430	4.380	4.400	4.217	26,318,381
2023-02-03	4.460	4.470	4.400	4.450	4.265	40,652,267
2023-02-02	4.520	4.540	4.460	4.470	4.284	40,039,634

← NewerPage 15 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.