Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.230 | 4.240 | 4.130 | 4.150 | 3.832 | 35,989,117 |
| 2022-05-05 | 4.280 | 4.400 | 4.270 | 4.320 | 3.989 | 39,285,281 |
| 2022-04-29 | 4.160 | 4.380 | 4.150 | 4.370 | 4.035 | 45,736,871 |
| 2022-04-28 | 4.130 | 4.190 | 4.080 | 4.120 | 3.804 | 28,368,237 |
| 2022-04-27 | 3.990 | 4.170 | 3.920 | 4.160 | 3.841 | 39,877,035 |
| 2022-04-26 | 4.200 | 4.260 | 4.020 | 4.020 | 3.712 | 45,396,205 |
| 2022-04-25 | 4.460 | 4.470 | 4.240 | 4.240 | 3.915 | 49,829,409 |
| 2022-04-22 | 4.480 | 4.560 | 4.400 | 4.510 | 4.164 | 32,165,609 |
| 2022-04-21 | 4.650 | 4.650 | 4.470 | 4.500 | 4.155 | 47,884,735 |
| 2022-04-20 | 4.860 | 4.870 | 4.670 | 4.670 | 4.312 | 61,257,276 |
| 2022-04-19 | 4.910 | 4.940 | 4.850 | 4.910 | 4.533 | 38,122,092 |
| 2022-04-18 | 4.920 | 4.920 | 4.820 | 4.860 | 4.487 | 43,983,515 |
| 2022-04-15 | 4.780 | 5.210 | 4.780 | 4.930 | 4.552 | 106,475,006 |
| 2022-04-14 | 4.760 | 4.840 | 4.740 | 4.820 | 4.450 | 39,740,447 |
| 2022-04-13 | 4.720 | 4.820 | 4.680 | 4.740 | 4.376 | 43,043,165 |
| 2022-04-12 | 4.720 | 4.760 | 4.640 | 4.740 | 4.376 | 40,802,588 |
| 2022-04-11 | 4.690 | 4.860 | 4.680 | 4.740 | 4.376 | 63,358,072 |
| 2022-04-08 | 4.680 | 4.720 | 4.630 | 4.720 | 4.358 | 32,435,493 |
| 2022-04-07 | 4.690 | 4.750 | 4.660 | 4.700 | 4.340 | 34,952,435 |
| 2022-04-06 | 4.580 | 4.730 | 4.560 | 4.710 | 4.349 | 39,261,670 |
| 2022-04-01 | 4.560 | 4.610 | 4.540 | 4.600 | 4.247 | 22,086,906 |
| 2022-03-31 | 4.600 | 4.650 | 4.570 | 4.590 | 4.238 | 31,593,200 |
| 2022-03-30 | 4.530 | 4.610 | 4.520 | 4.590 | 4.238 | 30,899,766 |
| 2022-03-29 | 4.550 | 4.560 | 4.480 | 4.500 | 4.155 | 20,748,200 |
| 2022-03-28 | 4.500 | 4.570 | 4.430 | 4.540 | 4.192 | 28,074,791 |
| 2022-03-25 | 4.530 | 4.610 | 4.520 | 4.530 | 4.183 | 26,911,463 |
| 2022-03-24 | 4.600 | 4.610 | 4.530 | 4.540 | 4.192 | 27,754,342 |
| 2022-03-23 | 4.620 | 4.660 | 4.600 | 4.620 | 4.266 | 23,047,634 |
| 2022-03-22 | 4.590 | 4.640 | 4.560 | 4.610 | 4.256 | 25,885,479 |
| 2022-03-21 | 4.620 | 4.650 | 4.560 | 4.620 | 4.266 | 29,232,073 |
| 2022-03-18 | 4.540 | 4.650 | 4.530 | 4.620 | 4.266 | 32,666,817 |
| 2022-03-17 | 4.570 | 4.650 | 4.550 | 4.580 | 4.229 | 36,405,924 |
| 2022-03-16 | 4.480 | 4.570 | 4.350 | 4.540 | 4.192 | 45,206,267 |
| 2022-03-15 | 4.670 | 4.680 | 4.400 | 4.410 | 4.072 | 51,951,256 |
| 2022-03-14 | 4.720 | 4.830 | 4.700 | 4.700 | 4.340 | 28,957,383 |
| 2022-03-11 | 4.680 | 4.770 | 4.570 | 4.760 | 4.395 | 34,003,664 |
| 2022-03-10 | 4.820 | 4.820 | 4.710 | 4.730 | 4.367 | 30,915,633 |
| 2022-03-09 | 4.860 | 4.900 | 4.470 | 4.690 | 4.330 | 54,492,143 |
| 2022-03-08 | 4.940 | 4.950 | 4.820 | 4.850 | 4.478 | 38,745,167 |
| 2022-03-07 | 5.040 | 5.060 | 4.930 | 4.960 | 4.580 | 36,996,193 |
| 2022-03-04 | 5.070 | 5.090 | 5.020 | 5.050 | 4.663 | 41,964,662 |
| 2022-03-03 | 5.060 | 5.160 | 5.010 | 5.120 | 4.727 | 65,017,828 |
| 2022-03-02 | 4.930 | 5.030 | 4.930 | 5.020 | 4.635 | 36,226,942 |
| 2022-03-01 | 4.960 | 5.000 | 4.930 | 4.960 | 4.580 | 24,744,473 |
| 2022-02-28 | 4.980 | 4.990 | 4.880 | 4.950 | 4.570 | 31,114,585 |
| 2022-02-25 | 4.980 | 5.030 | 4.960 | 4.980 | 4.598 | 29,128,697 |
| 2022-02-24 | 5.080 | 5.130 | 4.930 | 4.960 | 4.580 | 64,013,281 |
| 2022-02-23 | 5.030 | 5.070 | 5.010 | 5.070 | 4.681 | 31,107,133 |
| 2022-02-22 | 5.050 | 5.100 | 5.010 | 5.050 | 4.663 | 27,335,376 |
| 2022-02-21 | 5.050 | 5.090 | 5.030 | 5.080 | 4.690 | 22,369,062 |
| 2022-02-18 | 5.000 | 5.050 | 4.980 | 5.040 | 4.653 | 20,331,421 |
| 2022-02-17 | 5.070 | 5.080 | 5.010 | 5.020 | 4.635 | 23,997,214 |
| 2022-02-16 | 5.030 | 5.100 | 5.020 | 5.050 | 4.663 | 25,249,764 |
| 2022-02-15 | 5.010 | 5.050 | 4.970 | 5.000 | 4.617 | 28,044,505 |
| 2022-02-14 | 5.060 | 5.070 | 5.010 | 5.020 | 4.635 | 24,353,024 |
| 2022-02-11 | 5.130 | 5.160 | 5.050 | 5.060 | 4.672 | 31,304,830 |
| 2022-02-10 | 5.120 | 5.170 | 5.090 | 5.140 | 4.746 | 32,551,451 |
| 2022-02-09 | 5.120 | 5.140 | 5.080 | 5.100 | 4.709 | 32,129,284 |
| 2022-02-08 | 5.000 | 5.100 | 5.000 | 5.100 | 4.709 | 27,758,410 |
| 2022-02-07 | 4.990 | 5.050 | 4.990 | 5.030 | 4.644 | 28,415,168 |
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.