Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.410 | 4.540 | 4.410 | 4.460 | 4.460 | 86,946,240 |
| 2026-07-16 | 4.470 | 4.500 | 4.390 | 4.410 | 4.410 | 55,772,447 |
| 2026-07-15 | 4.430 | 4.520 | 4.400 | 4.490 | 4.490 | 53,886,872 |
| 2026-07-14 | 4.320 | 4.470 | 4.310 | 4.440 | 4.440 | 70,792,188 |
| 2026-07-13 | 4.350 | 4.390 | 4.300 | 4.310 | 4.310 | 44,779,619 |
| 2026-07-10 | 4.410 | 4.440 | 4.320 | 4.350 | 4.350 | 56,942,262 |
| 2026-07-09 | 4.370 | 4.440 | 4.330 | 4.420 | 4.420 | 52,152,537 |
| 2026-07-08 | 4.410 | 4.470 | 4.320 | 4.360 | 4.360 | 70,280,020 |
| 2026-07-07 | 4.800 | 4.840 | 4.700 | 4.780 | 4.400 | 82,894,516 |
| 2026-07-06 | 4.730 | 4.850 | 4.700 | 4.790 | 4.409 | 63,879,253 |
| 2026-07-03 | 4.760 | 4.800 | 4.670 | 4.710 | 4.336 | 62,517,445 |
| 2026-07-02 | 4.560 | 4.810 | 4.530 | 4.740 | 4.363 | 103,459,790 |
| 2026-07-01 | 4.510 | 4.620 | 4.450 | 4.570 | 4.207 | 78,695,527 |
| 2026-06-30 | 4.530 | 4.540 | 4.410 | 4.460 | 4.460 | 78,973,722 |
| 2026-06-29 | 4.550 | 4.590 | 4.480 | 4.540 | 4.540 | 63,984,401 |
| 2026-06-26 | 4.830 | 4.830 | 4.560 | 4.580 | 4.580 | 86,327,138 |
| 2026-06-25 | 4.890 | 4.890 | 4.730 | 4.800 | 4.800 | 80,730,720 |
| 2026-06-24 | 4.940 | 5.070 | 4.850 | 4.880 | 4.880 | 74,358,341 |
| 2026-06-23 | 5.060 | 5.140 | 4.900 | 4.930 | 4.930 | 62,158,875 |
| 2026-06-22 | 4.970 | 5.060 | 4.840 | 5.060 | 5.060 | 86,587,542 |
| 2026-06-18 | 5.050 | 5.070 | 4.950 | 4.970 | 4.970 | 52,425,299 |
| 2026-06-17 | 5.110 | 5.120 | 5.010 | 5.070 | 5.070 | 54,197,057 |
| 2026-06-16 | 5.190 | 5.220 | 5.110 | 5.140 | 5.140 | 60,612,435 |
| 2026-06-15 | 5.210 | 5.360 | 5.180 | 5.210 | 5.210 | 72,516,329 |
| 2026-06-12 | 5.040 | 5.290 | 5.010 | 5.260 | 5.260 | 111,654,057 |
| 2026-06-11 | 5.100 | 5.160 | 4.920 | 5.040 | 5.040 | 61,639,147 |
| 2026-06-10 | 5.060 | 5.290 | 5.050 | 5.100 | 5.100 | 92,277,993 |
| 2026-06-09 | 4.990 | 5.120 | 4.980 | 5.100 | 5.100 | 62,496,903 |
| 2026-06-08 | 5.040 | 5.060 | 4.950 | 4.980 | 4.980 | 69,765,925 |
| 2026-06-05 | 5.010 | 5.180 | 5.000 | 5.090 | 5.090 | 63,833,109 |
| 2026-06-04 | 5.140 | 5.140 | 5.010 | 5.030 | 5.030 | 67,728,920 |
| 2026-06-03 | 5.170 | 5.210 | 5.120 | 5.150 | 5.150 | 39,504,946 |
| 2026-06-02 | 5.210 | 5.230 | 5.140 | 5.190 | 5.190 | 42,713,360 |
| 2026-06-01 | 5.110 | 5.220 | 5.110 | 5.210 | 5.210 | 43,438,239 |
| 2026-05-29 | 5.130 | 5.180 | 5.100 | 5.120 | 5.120 | 44,810,938 |
| 2026-05-28 | 5.190 | 5.240 | 5.080 | 5.130 | 5.130 | 48,736,826 |
| 2026-05-27 | 5.350 | 5.390 | 5.160 | 5.200 | 5.200 | 70,684,057 |
| 2026-05-26 | 5.350 | 5.370 | 5.280 | 5.370 | 5.370 | 46,334,635 |
| 2026-05-25 | 5.430 | 5.460 | 5.330 | 5.370 | 5.370 | 48,232,987 |
| 2026-05-22 | 5.310 | 5.480 | 5.310 | 5.430 | 5.430 | 57,815,145 |
| 2026-05-21 | 5.430 | 5.590 | 5.320 | 5.320 | 5.320 | 74,203,100 |
| 2026-05-20 | 5.450 | 5.520 | 5.380 | 5.440 | 5.440 | 54,133,467 |
| 2026-05-19 | 5.550 | 5.580 | 5.450 | 5.480 | 5.480 | 61,962,511 |
| 2026-05-18 | 5.570 | 5.670 | 5.410 | 5.540 | 5.540 | 112,639,201 |
| 2026-05-15 | 5.550 | 5.710 | 5.530 | 5.580 | 5.580 | 101,764,757 |
| 2026-05-14 | 5.540 | 5.750 | 5.530 | 5.560 | 5.560 | 107,255,398 |
| 2026-05-13 | 5.480 | 5.620 | 5.470 | 5.540 | 5.540 | 77,515,624 |
| 2026-05-12 | 5.540 | 5.580 | 5.430 | 5.490 | 5.490 | 77,540,636 |
| 2026-05-11 | 5.570 | 5.660 | 5.520 | 5.550 | 5.550 | 78,495,876 |
| 2026-05-08 | 5.500 | 5.620 | 5.490 | 5.580 | 5.580 | 69,381,726 |
| 2026-05-07 | 5.690 | 5.690 | 5.490 | 5.510 | 5.510 | 105,268,705 |
| 2026-05-06 | 5.590 | 5.700 | 5.570 | 5.670 | 5.670 | 102,807,627 |
| 2026-04-30 | 5.630 | 5.680 | 5.570 | 5.590 | 5.590 | 62,850,390 |
| 2026-04-29 | 5.520 | 5.690 | 5.500 | 5.650 | 5.650 | 93,542,311 |
| 2026-04-28 | 5.500 | 5.600 | 5.470 | 5.550 | 5.550 | 82,222,241 |
| 2026-04-27 | 5.330 | 5.590 | 5.230 | 5.530 | 5.530 | 166,353,079 |
| 2026-04-24 | 5.220 | 5.360 | 5.220 | 5.330 | 5.330 | 85,008,551 |
| 2026-04-23 | 5.210 | 5.290 | 5.180 | 5.240 | 5.240 | 50,901,335 |
| 2026-04-22 | 5.270 | 5.300 | 5.200 | 5.220 | 5.220 | 65,165,820 |
| 2026-04-21 | 5.240 | 5.330 | 5.210 | 5.290 | 5.290 | 58,889,246 |
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.