Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.230 | 5.290 | 5.190 | 5.240 | 5.240 | 48,946,201 |
| 2026-04-17 | 5.340 | 5.340 | 5.210 | 5.230 | 5.230 | 79,823,431 |
| 2026-04-16 | 5.420 | 5.440 | 5.330 | 5.350 | 5.350 | 74,414,301 |
| 2026-04-15 | 5.520 | 5.530 | 5.400 | 5.410 | 5.410 | 63,209,646 |
| 2026-04-14 | 5.530 | 5.550 | 5.460 | 5.530 | 5.530 | 52,995,268 |
| 2026-04-13 | 5.490 | 5.570 | 5.430 | 5.540 | 5.540 | 75,689,170 |
| 2026-04-10 | 5.670 | 5.700 | 5.530 | 5.550 | 5.550 | 84,691,087 |
| 2026-04-09 | 5.530 | 5.630 | 5.500 | 5.540 | 5.540 | 71,908,931 |
| 2026-04-08 | 5.420 | 5.540 | 5.360 | 5.530 | 5.530 | 120,328,932 |
| 2026-04-07 | 5.120 | 5.620 | 5.110 | 5.570 | 5.570 | 165,944,679 |
| 2026-04-03 | 5.340 | 5.350 | 5.090 | 5.120 | 5.120 | 85,213,627 |
| 2026-04-02 | 5.500 | 5.530 | 5.290 | 5.320 | 5.320 | 98,823,372 |
| 2026-04-01 | 5.560 | 5.640 | 5.500 | 5.520 | 5.520 | 74,487,196 |
| 2026-03-31 | 5.580 | 5.700 | 5.510 | 5.510 | 5.510 | 69,596,012 |
| 2026-03-30 | 5.540 | 5.620 | 5.470 | 5.590 | 5.590 | 72,258,868 |
| 2026-03-27 | 5.420 | 5.650 | 5.390 | 5.550 | 5.550 | 102,306,116 |
| 2026-03-26 | 5.520 | 5.630 | 5.440 | 5.470 | 5.470 | 100,207,682 |
| 2026-03-25 | 5.490 | 5.600 | 5.460 | 5.520 | 5.520 | 101,379,720 |
| 2026-03-24 | 5.580 | 5.600 | 5.380 | 5.540 | 5.540 | 87,460,876 |
| 2026-03-23 | 5.590 | 5.760 | 5.490 | 5.530 | 5.530 | 140,165,830 |
| 2026-03-20 | 5.700 | 5.810 | 5.600 | 5.640 | 5.640 | 105,647,675 |
| 2026-03-19 | 5.960 | 6.000 | 5.710 | 5.750 | 5.750 | 117,616,411 |
| 2026-03-18 | 6.100 | 6.120 | 5.810 | 5.960 | 5.960 | 161,415,836 |
| 2026-03-17 | 6.320 | 6.470 | 6.110 | 6.130 | 6.130 | 120,376,358 |
| 2026-03-16 | 6.440 | 6.540 | 6.250 | 6.290 | 6.290 | 130,990,806 |
| 2026-03-13 | 6.700 | 6.730 | 6.390 | 6.400 | 6.400 | 183,408,774 |
| 2026-03-12 | 6.610 | 6.750 | 6.410 | 6.680 | 6.680 | 271,562,226 |
| 2026-03-11 | 6.120 | 6.600 | 6.030 | 6.440 | 6.440 | 217,943,183 |
| 2026-03-10 | 6.220 | 6.350 | 6.120 | 6.140 | 6.140 | 205,461,331 |
| 2026-03-09 | 6.390 | 6.750 | 6.350 | 6.470 | 6.470 | 308,107,297 |
| 2026-03-06 | 6.100 | 6.390 | 6.010 | 6.330 | 6.330 | 224,631,685 |
| 2026-03-05 | 6.080 | 6.250 | 5.980 | 6.090 | 6.090 | 134,914,346 |
| 2026-03-04 | 5.910 | 6.330 | 5.860 | 6.070 | 6.070 | 259,989,594 |
| 2026-03-03 | 6.060 | 6.150 | 5.870 | 5.960 | 5.960 | 171,539,861 |
| 2026-03-02 | 6.160 | 6.210 | 5.940 | 6.040 | 6.040 | 131,448,577 |
| 2026-02-27 | 5.910 | 6.030 | 5.900 | 6.010 | 6.010 | 89,007,484 |
| 2026-02-26 | 6.000 | 6.030 | 5.920 | 5.930 | 5.930 | 97,212,783 |
| 2026-02-25 | 5.880 | 6.140 | 5.870 | 5.990 | 5.990 | 164,999,293 |
| 2026-02-24 | 5.780 | 5.940 | 5.720 | 5.880 | 5.880 | 113,015,252 |
| 2026-02-13 | 5.840 | 5.860 | 5.680 | 5.690 | 5.690 | 87,168,502 |
| 2026-02-12 | 5.900 | 5.930 | 5.810 | 5.870 | 5.870 | 90,209,412 |
| 2026-02-11 | 5.680 | 6.070 | 5.630 | 5.900 | 5.900 | 190,526,949 |
| 2026-02-10 | 5.720 | 5.720 | 5.580 | 5.680 | 5.680 | 82,623,026 |
| 2026-02-09 | 5.750 | 5.770 | 5.670 | 5.720 | 5.720 | 90,913,218 |
| 2026-02-06 | 5.500 | 5.800 | 5.450 | 5.700 | 5.700 | 118,625,790 |
| 2026-02-05 | 5.700 | 5.790 | 5.580 | 5.610 | 5.610 | 84,229,053 |
| 2026-02-04 | 5.650 | 5.730 | 5.570 | 5.710 | 5.710 | 102,536,463 |
| 2026-02-03 | 5.650 | 5.660 | 5.510 | 5.640 | 5.640 | 114,306,145 |
| 2026-02-02 | 5.810 | 5.900 | 5.520 | 5.530 | 5.530 | 201,852,945 |
| 2026-01-30 | 6.070 | 6.070 | 5.710 | 5.910 | 5.910 | 221,456,959 |
| 2026-01-29 | 5.890 | 6.170 | 5.890 | 6.050 | 6.050 | 222,665,865 |
| 2026-01-28 | 5.850 | 6.030 | 5.800 | 5.930 | 5.930 | 195,682,674 |
| 2026-01-27 | 5.780 | 6.010 | 5.760 | 5.880 | 5.880 | 216,314,274 |
| 2026-01-26 | 5.860 | 5.910 | 5.760 | 5.810 | 5.810 | 153,611,172 |
| 2026-01-23 | 5.800 | 5.900 | 5.790 | 5.830 | 5.830 | 147,120,037 |
| 2026-01-22 | 5.830 | 5.900 | 5.760 | 5.810 | 5.810 | 147,580,756 |
| 2026-01-21 | 5.870 | 5.940 | 5.750 | 5.830 | 5.830 | 215,529,417 |
| 2026-01-20 | 5.730 | 6.040 | 5.700 | 5.910 | 5.910 | 360,246,975 |
| 2026-01-19 | 5.300 | 5.830 | 5.250 | 5.760 | 5.760 | 422,961,383 |
| 2026-01-16 | 5.480 | 5.490 | 5.280 | 5.300 | 5.300 | 188,245,846 |
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.