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
2023-02-01	4.430	4.490	4.410	4.480	4.294	45,950,475
2023-01-31	4.400	4.440	4.380	4.430	4.246	33,849,715
2023-01-30	4.450	4.490	4.400	4.410	4.227	47,204,555
2023-01-20	4.380	4.440	4.350	4.430	4.246	44,012,780
2023-01-19	4.330	4.410	4.300	4.380	4.198	43,408,568
2023-01-18	4.400	4.410	4.350	4.350	4.169	40,473,904
2023-01-17	4.400	4.430	4.360	4.420	4.236	44,499,688
2023-01-16	4.340	4.470	4.320	4.390	4.208	82,495,017
2023-01-13	4.320	4.360	4.270	4.360	4.179	51,845,049
2023-01-12	4.310	4.360	4.270	4.320	4.140	62,460,893
2023-01-11	4.400	4.450	4.320	4.330	4.150	86,198,955
2023-01-10	4.520	4.530	4.350	4.380	4.198	208,753,867
2023-01-09	4.500	4.650	4.420	4.650	4.457	297,978,641
2023-01-06	4.230	4.250	4.180	4.230	4.054	43,038,632
2023-01-05	4.160	4.380	4.130	4.250	4.073	81,658,196
2023-01-04	4.070	4.270	4.020	4.130	3.958	63,034,582
2023-01-03	3.990	4.080	3.960	4.060	3.891	25,194,070
2022-12-30	3.960	4.000	3.950	3.990	3.824	13,682,708
2022-12-29	3.970	3.970	3.930	3.940	3.776	13,895,481
2022-12-28	4.000	4.000	3.950	3.980	3.815	10,587,805
2022-12-27	3.970	4.010	3.960	4.010	3.843	12,140,692
2022-12-26	3.990	4.000	3.960	3.980	3.815	10,770,963
2022-12-23	3.940	4.000	3.930	3.980	3.815	16,166,251
2022-12-22	4.030	4.040	3.940	3.960	3.795	17,966,824
2022-12-21	4.010	4.030	3.980	4.000	3.834	11,932,773
2022-12-20	4.010	4.050	4.000	4.010	3.843	16,435,333
2022-12-19	4.180	4.220	4.030	4.040	3.872	30,492,515
2022-12-16	4.080	4.140	4.060	4.130	3.958	19,478,625
2022-12-15	4.150	4.150	4.110	4.120	3.949	14,588,226
2022-12-14	4.180	4.190	4.130	4.140	3.968	16,503,118
2022-12-13	4.210	4.230	4.160	4.170	3.997	20,089,083
2022-12-12	4.270	4.270	4.190	4.200	4.025	26,321,576
2022-12-09	4.270	4.300	4.230	4.280	4.102	32,753,791
2022-12-08	4.250	4.300	4.220	4.280	4.102	25,592,993
2022-12-07	4.280	4.310	4.230	4.250	4.073	21,962,229
2022-12-06	4.290	4.300	4.260	4.270	4.093	23,485,198
2022-12-05	4.250	4.300	4.230	4.290	4.112	41,717,821
2022-12-02	4.210	4.230	4.190	4.220	4.045	18,396,314
2022-12-01	4.230	4.250	4.210	4.220	4.045	22,994,896
2022-11-30	4.210	4.250	4.190	4.200	4.025	24,030,270
2022-11-29	4.140	4.210	4.130	4.200	4.025	26,059,036
2022-11-28	4.140	4.160	4.100	4.130	3.958	28,145,934
2022-11-25	4.210	4.220	4.170	4.190	4.016	22,222,553
2022-11-24	4.180	4.280	4.170	4.240	4.064	36,673,086
2022-11-23	4.180	4.190	4.150	4.170	3.997	16,512,214
2022-11-22	4.180	4.210	4.160	4.170	3.997	17,043,404
2022-11-21	4.160	4.190	4.130	4.190	4.016	18,198,966
2022-11-18	4.220	4.240	4.170	4.170	3.997	25,654,183
2022-11-17	4.210	4.230	4.170	4.210	4.035	33,405,412
2022-11-16	4.270	4.300	4.210	4.220	4.045	54,106,146
2022-11-15	4.350	4.450	4.260	4.310	4.131	110,063,310
2022-11-14	4.280	4.290	4.210	4.220	4.045	47,395,714
2022-11-11	4.250	4.350	4.200	4.300	4.121	60,201,750
2022-11-10	4.200	4.220	4.150	4.190	4.016	19,820,153
2022-11-09	4.220	4.280	4.190	4.220	4.045	23,458,678
2022-11-08	4.220	4.250	4.180	4.220	4.045	26,740,049
2022-11-07	4.080	4.240	4.070	4.240	4.064	71,397,168
2022-11-04	4.050	4.140	4.040	4.100	3.930	36,258,710
2022-11-03	4.080	4.110	4.030	4.040	3.872	28,493,773
2022-11-02	3.990	4.240	3.970	4.130	3.958	51,412,142

← NewerPage 16 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.