Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.840 | 4.940 | 4.830 | 4.930 | 4.552 | 26,307,546 |
| 2022-01-27 | 4.920 | 4.930 | 4.830 | 4.830 | 4.460 | 29,657,595 |
| 2022-01-26 | 4.880 | 4.960 | 4.880 | 4.910 | 4.533 | 25,640,710 |
| 2022-01-25 | 4.990 | 5.000 | 4.860 | 4.860 | 4.487 | 40,318,044 |
| 2022-01-24 | 5.020 | 5.020 | 4.960 | 5.000 | 4.617 | 20,908,926 |
| 2022-01-21 | 5.050 | 5.080 | 5.010 | 5.020 | 4.635 | 28,041,900 |
| 2022-01-20 | 5.110 | 5.140 | 5.040 | 5.050 | 4.663 | 33,017,672 |
| 2022-01-19 | 5.160 | 5.180 | 5.090 | 5.110 | 4.718 | 36,735,280 |
| 2022-01-18 | 5.200 | 5.210 | 5.150 | 5.180 | 4.783 | 31,297,746 |
| 2022-01-17 | 5.150 | 5.200 | 5.130 | 5.180 | 4.783 | 29,597,448 |
| 2022-01-14 | 5.300 | 5.310 | 5.160 | 5.170 | 4.774 | 59,647,100 |
| 2022-01-13 | 5.390 | 5.440 | 5.300 | 5.320 | 4.912 | 60,044,771 |
| 2022-01-12 | 5.290 | 5.380 | 5.270 | 5.370 | 4.958 | 58,792,864 |
| 2022-01-11 | 5.240 | 5.340 | 5.240 | 5.290 | 4.884 | 54,727,754 |
| 2022-01-10 | 5.220 | 5.280 | 5.210 | 5.260 | 4.857 | 30,195,492 |
| 2022-01-07 | 5.240 | 5.290 | 5.210 | 5.220 | 4.820 | 44,472,024 |
| 2022-01-06 | 5.210 | 5.250 | 5.200 | 5.240 | 4.838 | 34,887,112 |
| 2022-01-05 | 5.290 | 5.290 | 5.200 | 5.240 | 4.838 | 49,100,296 |
| 2022-01-04 | 5.260 | 5.340 | 5.240 | 5.300 | 4.894 | 62,660,556 |
| 2021-12-31 | 5.210 | 5.240 | 5.200 | 5.230 | 4.829 | 33,599,297 |
| 2021-12-30 | 5.230 | 5.260 | 5.190 | 5.220 | 4.820 | 43,929,040 |
| 2021-12-29 | 5.220 | 5.290 | 5.190 | 5.230 | 4.829 | 38,306,727 |
| 2021-12-28 | 5.260 | 5.320 | 5.190 | 5.250 | 4.847 | 57,748,396 |
| 2021-12-27 | 5.260 | 5.410 | 5.240 | 5.320 | 4.912 | 73,558,167 |
| 2021-12-24 | 5.260 | 5.290 | 5.150 | 5.170 | 4.774 | 50,865,482 |
| 2021-12-23 | 5.310 | 5.310 | 5.230 | 5.260 | 4.857 | 52,415,021 |
| 2021-12-22 | 5.320 | 5.380 | 5.280 | 5.310 | 4.903 | 52,518,401 |
| 2021-12-21 | 5.280 | 5.350 | 5.230 | 5.320 | 4.912 | 50,747,681 |
| 2021-12-20 | 5.340 | 5.410 | 5.280 | 5.290 | 4.884 | 83,266,720 |
| 2021-12-17 | 5.550 | 5.570 | 5.450 | 5.450 | 5.032 | 61,790,635 |
| 2021-12-16 | 5.460 | 5.550 | 5.460 | 5.550 | 5.124 | 66,893,579 |
| 2021-12-15 | 5.510 | 5.560 | 5.450 | 5.460 | 5.041 | 65,064,307 |
| 2021-12-14 | 5.610 | 5.680 | 5.490 | 5.520 | 5.097 | 89,324,276 |
| 2021-12-13 | 5.630 | 5.780 | 5.600 | 5.630 | 5.198 | 105,251,742 |
| 2021-12-10 | 5.710 | 5.770 | 5.530 | 5.530 | 5.106 | 114,094,480 |
| 2021-12-09 | 5.900 | 5.920 | 5.720 | 5.750 | 5.309 | 117,046,040 |
| 2021-12-08 | 5.880 | 5.990 | 5.740 | 5.890 | 5.438 | 123,653,313 |
| 2021-12-07 | 5.720 | 5.910 | 5.650 | 5.890 | 5.438 | 149,933,294 |
| 2021-12-06 | 5.700 | 5.750 | 5.620 | 5.670 | 5.235 | 103,272,075 |
| 2021-12-03 | 5.670 | 5.730 | 5.590 | 5.670 | 5.235 | 120,403,027 |
| 2021-12-02 | 5.550 | 5.700 | 5.470 | 5.620 | 5.189 | 152,717,341 |
| 2021-12-01 | 5.300 | 5.590 | 5.280 | 5.520 | 5.097 | 169,974,854 |
| 2021-11-30 | 5.420 | 5.450 | 5.280 | 5.300 | 4.894 | 107,730,688 |
| 2021-11-29 | 4.970 | 5.500 | 4.930 | 5.410 | 4.995 | 188,766,665 |
| 2021-11-26 | 5.030 | 5.070 | 4.990 | 5.040 | 4.653 | 35,003,966 |
| 2021-11-25 | 5.080 | 5.100 | 5.050 | 5.050 | 4.663 | 35,754,508 |
| 2021-11-24 | 5.120 | 5.130 | 5.060 | 5.080 | 4.690 | 42,687,886 |
| 2021-11-23 | 5.080 | 5.180 | 5.050 | 5.130 | 4.737 | 66,899,335 |
| 2021-11-22 | 5.050 | 5.130 | 5.040 | 5.070 | 4.681 | 52,564,264 |
| 2021-11-19 | 4.980 | 5.100 | 4.920 | 5.080 | 4.690 | 78,550,108 |
| 2021-11-18 | 4.980 | 5.030 | 4.980 | 4.990 | 4.607 | 44,222,188 |
| 2021-11-17 | 4.980 | 5.000 | 4.920 | 4.980 | 4.598 | 32,384,748 |
| 2021-11-16 | 5.020 | 5.040 | 4.950 | 4.970 | 4.589 | 50,216,174 |
| 2021-11-15 | 5.010 | 5.030 | 4.950 | 5.020 | 4.635 | 43,537,178 |
| 2021-11-12 | 4.980 | 5.040 | 4.940 | 5.000 | 4.617 | 57,973,959 |
| 2021-11-11 | 4.860 | 4.990 | 4.850 | 4.980 | 4.598 | 73,130,544 |
| 2021-11-10 | 4.880 | 4.890 | 4.780 | 4.860 | 4.487 | 54,434,850 |
| 2021-11-09 | 4.850 | 4.920 | 4.840 | 4.900 | 4.524 | 41,750,442 |
| 2021-11-08 | 4.850 | 4.890 | 4.780 | 4.860 | 4.487 | 41,210,443 |
| 2021-11-05 | 4.970 | 4.970 | 4.830 | 4.850 | 4.478 | 74,246,097 |
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.