Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.500 | 5.660 | 5.390 | 5.460 | 5.460 | 390,750,676 |
| 2026-01-14 | 5.140 | 5.670 | 5.130 | 5.670 | 5.670 | 594,302,410 |
| 2026-01-13 | 5.210 | 5.280 | 5.130 | 5.150 | 5.150 | 119,301,696 |
| 2026-01-12 | 5.200 | 5.200 | 5.130 | 5.170 | 5.170 | 120,511,981 |
| 2026-01-09 | 5.250 | 5.290 | 5.180 | 5.190 | 5.190 | 140,426,705 |
| 2026-01-08 | 5.340 | 5.380 | 5.210 | 5.240 | 5.240 | 162,745,339 |
| 2026-01-07 | 5.250 | 5.400 | 5.210 | 5.300 | 5.300 | 272,679,507 |
| 2026-01-06 | 4.850 | 5.340 | 4.840 | 5.310 | 5.310 | 412,632,452 |
| 2026-01-05 | 4.820 | 4.860 | 4.810 | 4.850 | 4.850 | 62,078,574 |
| 2025-12-31 | 4.860 | 4.870 | 4.800 | 4.820 | 4.820 | 41,365,083 |
| 2025-12-30 | 4.820 | 4.890 | 4.800 | 4.870 | 4.870 | 41,210,766 |
| 2025-12-29 | 4.850 | 4.880 | 4.820 | 4.830 | 4.830 | 40,928,757 |
| 2025-12-26 | 4.830 | 4.880 | 4.820 | 4.860 | 4.860 | 51,472,999 |
| 2025-12-25 | 4.820 | 4.840 | 4.810 | 4.830 | 4.830 | 31,055,604 |
| 2025-12-24 | 4.770 | 4.860 | 4.770 | 4.820 | 4.820 | 49,788,977 |
| 2025-12-23 | 4.810 | 4.810 | 4.770 | 4.780 | 4.780 | 37,573,495 |
| 2025-12-22 | 4.820 | 4.850 | 4.800 | 4.810 | 4.810 | 44,708,900 |
| 2025-12-19 | 4.760 | 4.830 | 4.750 | 4.820 | 4.820 | 58,648,669 |
| 2025-12-18 | 4.740 | 4.820 | 4.730 | 4.760 | 4.760 | 51,222,446 |
| 2025-12-17 | 4.730 | 4.760 | 4.670 | 4.750 | 4.750 | 56,038,328 |
| 2025-12-16 | 4.740 | 4.750 | 4.660 | 4.750 | 4.750 | 59,794,625 |
| 2025-12-15 | 4.690 | 4.780 | 4.690 | 4.730 | 4.730 | 49,233,603 |
| 2025-12-12 | 4.670 | 4.740 | 4.660 | 4.740 | 4.740 | 83,627,684 |
| 2025-12-11 | 4.720 | 4.740 | 4.670 | 4.670 | 4.670 | 50,584,227 |
| 2025-12-10 | 4.750 | 4.750 | 4.670 | 4.710 | 4.710 | 59,548,388 |
| 2025-12-09 | 4.830 | 4.830 | 4.750 | 4.750 | 4.750 | 45,196,796 |
| 2025-12-08 | 4.830 | 4.860 | 4.810 | 4.830 | 4.830 | 43,219,538 |
| 2025-12-05 | 4.780 | 4.840 | 4.750 | 4.830 | 4.830 | 45,447,263 |
| 2025-12-04 | 4.820 | 4.840 | 4.760 | 4.780 | 4.780 | 47,433,203 |
| 2025-12-03 | 4.870 | 4.880 | 4.820 | 4.830 | 4.830 | 39,860,451 |
| 2025-12-02 | 4.910 | 4.910 | 4.860 | 4.870 | 4.870 | 38,132,200 |
| 2025-12-01 | 4.870 | 4.920 | 4.860 | 4.920 | 4.920 | 50,781,613 |
| 2025-11-28 | 4.870 | 4.900 | 4.840 | 4.880 | 4.880 | 45,502,990 |
| 2025-11-27 | 4.880 | 4.910 | 4.860 | 4.860 | 4.860 | 38,075,796 |
| 2025-11-26 | 4.940 | 4.950 | 4.880 | 4.890 | 4.890 | 48,893,682 |
| 2025-11-25 | 4.930 | 4.980 | 4.930 | 4.930 | 4.930 | 39,853,655 |
| 2025-11-24 | 4.950 | 4.970 | 4.880 | 4.920 | 4.920 | 57,424,078 |
| 2025-11-21 | 5.080 | 5.110 | 4.870 | 4.940 | 4.940 | 110,425,255 |
| 2025-11-20 | 5.200 | 5.220 | 5.120 | 5.120 | 5.120 | 58,560,859 |
| 2025-11-19 | 5.190 | 5.240 | 5.150 | 5.180 | 5.180 | 53,277,069 |
| 2025-11-18 | 5.270 | 5.290 | 5.180 | 5.200 | 5.200 | 64,733,391 |
| 2025-11-17 | 5.310 | 5.320 | 5.260 | 5.290 | 5.290 | 58,106,658 |
| 2025-11-14 | 5.350 | 5.380 | 5.320 | 5.320 | 5.320 | 59,980,822 |
| 2025-11-13 | 5.320 | 5.380 | 5.310 | 5.380 | 5.380 | 80,446,303 |
| 2025-11-12 | 5.350 | 5.360 | 5.290 | 5.310 | 5.310 | 56,720,730 |
| 2025-11-11 | 5.330 | 5.370 | 5.320 | 5.360 | 5.360 | 64,951,442 |
| 2025-11-10 | 5.340 | 5.390 | 5.320 | 5.350 | 5.350 | 96,630,835 |
| 2025-11-07 | 5.240 | 5.340 | 5.220 | 5.310 | 5.310 | 107,225,828 |
| 2025-11-06 | 5.210 | 5.260 | 5.190 | 5.240 | 5.240 | 63,520,334 |
| 2025-11-05 | 5.150 | 5.230 | 5.140 | 5.210 | 5.210 | 46,284,203 |
| 2025-11-04 | 5.230 | 5.250 | 5.180 | 5.200 | 5.200 | 52,899,348 |
| 2025-11-03 | 5.180 | 5.260 | 5.160 | 5.240 | 5.240 | 83,051,895 |
| 2025-10-31 | 5.170 | 5.190 | 5.160 | 5.170 | 5.170 | 49,758,668 |
| 2025-10-30 | 5.230 | 5.230 | 5.160 | 5.170 | 5.170 | 72,436,242 |
| 2025-10-29 | 5.150 | 5.200 | 5.120 | 5.200 | 5.200 | 57,001,583 |
| 2025-10-28 | 5.180 | 5.190 | 5.150 | 5.160 | 5.160 | 43,032,857 |
| 2025-10-27 | 5.180 | 5.200 | 5.160 | 5.190 | 5.190 | 49,919,835 |
| 2025-10-24 | 5.170 | 5.190 | 5.150 | 5.180 | 5.180 | 42,912,744 |
| 2025-10-23 | 5.150 | 5.180 | 5.100 | 5.170 | 5.170 | 44,951,196 |
| 2025-10-22 | 5.150 | 5.180 | 5.140 | 5.150 | 5.150 | 34,587,893 |
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.