Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.500 | 4.540 | 4.490 | 4.520 | 4.332 | 24,820,150 |
| 2022-07-29 | 4.630 | 4.650 | 4.530 | 4.550 | 4.361 | 35,529,302 |
| 2022-07-28 | 4.610 | 4.670 | 4.570 | 4.610 | 4.418 | 34,465,839 |
| 2022-07-27 | 4.610 | 4.630 | 4.580 | 4.590 | 4.399 | 23,941,149 |
| 2022-07-26 | 4.670 | 4.710 | 4.610 | 4.640 | 4.447 | 27,791,174 |
| 2022-07-25 | 4.730 | 4.750 | 4.550 | 4.580 | 4.390 | 57,283,294 |
| 2022-07-22 | 4.730 | 4.790 | 4.690 | 4.760 | 4.562 | 62,308,602 |
| 2022-07-21 | 4.630 | 4.860 | 4.580 | 4.830 | 4.629 | 119,334,117 |
| 2022-07-20 | 4.580 | 4.690 | 4.560 | 4.640 | 4.447 | 39,230,283 |
| 2022-07-19 | 4.530 | 4.580 | 4.510 | 4.560 | 4.370 | 26,079,945 |
| 2022-07-18 | 4.450 | 4.550 | 4.450 | 4.540 | 4.351 | 27,598,733 |
| 2022-07-15 | 4.610 | 4.630 | 4.430 | 4.450 | 4.265 | 46,531,031 |
| 2022-07-14 | 4.610 | 4.650 | 4.570 | 4.630 | 4.438 | 27,654,363 |
| 2022-07-13 | 4.600 | 4.620 | 4.550 | 4.600 | 4.409 | 25,178,941 |
| 2022-07-12 | 4.580 | 4.650 | 4.550 | 4.600 | 4.409 | 25,776,513 |
| 2022-07-11 | 4.610 | 4.620 | 4.520 | 4.590 | 4.399 | 31,020,276 |
| 2022-07-08 | 4.620 | 4.660 | 4.600 | 4.610 | 4.418 | 27,978,121 |
| 2022-07-07 | 4.610 | 4.660 | 4.580 | 4.610 | 4.418 | 34,608,266 |
| 2022-07-06 | 4.750 | 4.750 | 4.580 | 4.620 | 4.428 | 65,411,234 |
| 2022-07-05 | 4.780 | 4.820 | 4.700 | 4.760 | 4.562 | 65,844,178 |
| 2022-07-04 | 4.750 | 4.770 | 4.700 | 4.750 | 4.553 | 55,533,502 |
| 2022-07-01 | 4.820 | 4.860 | 4.760 | 4.800 | 4.601 | 58,291,286 |
| 2022-06-30 | 4.800 | 4.950 | 4.750 | 4.880 | 4.677 | 88,498,253 |
| 2022-06-29 | 5.010 | 5.080 | 4.780 | 4.800 | 4.601 | 137,621,918 |
| 2022-06-28 | 5.080 | 5.080 | 4.990 | 5.040 | 4.831 | 113,850,749 |
| 2022-06-27 | 5.220 | 5.290 | 5.090 | 5.130 | 4.917 | 192,661,739 |
| 2022-06-24 | 5.120 | 5.490 | 5.060 | 5.370 | 5.147 | 257,020,382 |
| 2022-06-23 | 4.950 | 5.280 | 4.950 | 5.170 | 4.955 | 180,532,392 |
| 2022-06-22 | 5.080 | 5.100 | 4.930 | 4.980 | 4.773 | 161,469,224 |
| 2022-06-21 | 4.860 | 5.300 | 4.830 | 5.150 | 4.936 | 301,253,069 |
| 2022-06-20 | 4.700 | 5.080 | 4.590 | 4.860 | 4.658 | 183,036,461 |
| 2022-06-17 | 4.600 | 4.680 | 4.520 | 4.640 | 4.447 | 66,409,193 |
| 2022-06-16 | 4.790 | 4.790 | 4.630 | 4.650 | 4.457 | 92,816,450 |
| 2022-06-15 | 4.650 | 5.080 | 4.580 | 4.800 | 4.601 | 179,311,944 |
| 2022-06-14 | 4.520 | 4.630 | 4.500 | 4.630 | 4.438 | 77,509,993 |
| 2022-06-13 | 4.660 | 4.710 | 4.530 | 4.590 | 4.399 | 116,127,618 |
| 2022-06-10 | 4.530 | 4.860 | 4.410 | 4.790 | 4.591 | 188,273,200 |
| 2022-06-09 | 4.800 | 4.980 | 4.610 | 4.790 | 4.591 | 228,502,234 |
| 2022-06-08 | 4.690 | 4.900 | 4.520 | 4.610 | 4.418 | 205,757,922 |
| 2022-06-07 | 4.340 | 4.690 | 4.270 | 4.690 | 4.495 | 157,184,776 |
| 2022-06-06 | 4.350 | 4.420 | 4.330 | 4.420 | 4.081 | 47,311,459 |
| 2022-06-02 | 4.320 | 4.350 | 4.270 | 4.350 | 4.016 | 27,422,176 |
| 2022-06-01 | 4.330 | 4.360 | 4.280 | 4.320 | 3.989 | 25,658,935 |
| 2022-05-31 | 4.360 | 4.370 | 4.310 | 4.330 | 3.998 | 27,283,365 |
| 2022-05-30 | 4.300 | 4.320 | 4.250 | 4.310 | 3.979 | 23,350,804 |
| 2022-05-27 | 4.270 | 4.340 | 4.260 | 4.290 | 3.961 | 33,857,781 |
| 2022-05-26 | 4.230 | 4.270 | 4.170 | 4.250 | 3.924 | 25,304,533 |
| 2022-05-25 | 4.180 | 4.240 | 4.170 | 4.220 | 3.896 | 18,298,038 |
| 2022-05-24 | 4.350 | 4.380 | 4.180 | 4.180 | 3.859 | 34,120,269 |
| 2022-05-23 | 4.260 | 4.380 | 4.250 | 4.350 | 4.016 | 36,670,083 |
| 2022-05-20 | 4.220 | 4.260 | 4.210 | 4.260 | 3.933 | 33,031,043 |
| 2022-05-19 | 4.160 | 4.210 | 4.120 | 4.200 | 3.878 | 24,536,605 |
| 2022-05-18 | 4.240 | 4.240 | 4.190 | 4.220 | 3.896 | 19,136,058 |
| 2022-05-17 | 4.230 | 4.240 | 4.160 | 4.220 | 3.896 | 16,012,158 |
| 2022-05-16 | 4.270 | 4.280 | 4.200 | 4.220 | 3.896 | 19,799,169 |
| 2022-05-13 | 4.200 | 4.290 | 4.180 | 4.220 | 3.896 | 25,260,879 |
| 2022-05-12 | 4.190 | 4.220 | 4.130 | 4.190 | 3.869 | 24,445,600 |
| 2022-05-11 | 4.190 | 4.280 | 4.170 | 4.190 | 3.869 | 36,253,171 |
| 2022-05-10 | 4.120 | 4.210 | 4.060 | 4.200 | 3.878 | 31,131,996 |
| 2022-05-09 | 4.150 | 4.200 | 4.120 | 4.160 | 3.841 | 18,256,780 |
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.