Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.350 | 5.400 | 5.310 | 5.310 | 5.310 | 43,338,504 |
| 2025-04-21 | 5.260 | 5.400 | 5.230 | 5.370 | 5.370 | 47,228,960 |
| 2025-04-18 | 5.220 | 5.300 | 5.180 | 5.260 | 5.260 | 33,261,700 |
| 2025-04-17 | 5.210 | 5.280 | 5.200 | 5.230 | 5.230 | 33,031,770 |
| 2025-04-16 | 5.310 | 5.310 | 5.160 | 5.210 | 5.210 | 46,589,945 |
| 2025-04-15 | 5.340 | 5.340 | 5.260 | 5.320 | 5.320 | 42,630,844 |
| 2025-04-14 | 5.180 | 5.380 | 5.160 | 5.310 | 5.310 | 79,856,880 |
| 2025-04-11 | 5.060 | 5.180 | 5.050 | 5.140 | 5.140 | 51,583,332 |
| 2025-04-10 | 5.060 | 5.180 | 5.050 | 5.110 | 5.110 | 71,501,561 |
| 2025-04-09 | 4.800 | 5.050 | 4.630 | 5.010 | 5.010 | 91,646,434 |
| 2025-04-08 | 4.880 | 4.990 | 4.810 | 4.920 | 4.920 | 93,853,184 |
| 2025-04-07 | 5.200 | 5.220 | 4.960 | 4.960 | 4.960 | 84,735,119 |
| 2025-04-03 | 5.470 | 5.550 | 5.450 | 5.510 | 5.510 | 35,141,746 |
| 2025-04-02 | 5.500 | 5.550 | 5.500 | 5.520 | 5.520 | 28,907,832 |
| 2025-04-01 | 5.500 | 5.590 | 5.490 | 5.520 | 5.520 | 42,626,253 |
| 2025-03-31 | 5.510 | 5.530 | 5.400 | 5.490 | 5.490 | 52,650,160 |
| 2025-03-28 | 5.670 | 5.680 | 5.550 | 5.550 | 5.550 | 59,386,644 |
| 2025-03-27 | 5.660 | 5.770 | 5.580 | 5.680 | 5.680 | 86,912,942 |
| 2025-03-26 | 5.610 | 5.710 | 5.600 | 5.610 | 5.610 | 55,579,433 |
| 2025-03-25 | 5.560 | 5.630 | 5.520 | 5.570 | 5.570 | 50,739,158 |
| 2025-03-24 | 5.630 | 5.680 | 5.430 | 5.640 | 5.640 | 93,648,160 |
| 2025-03-21 | 5.770 | 5.800 | 5.580 | 5.610 | 5.610 | 102,038,390 |
| 2025-03-20 | 5.770 | 5.830 | 5.750 | 5.780 | 5.780 | 52,033,323 |
| 2025-03-19 | 5.840 | 5.850 | 5.760 | 5.780 | 5.780 | 60,536,184 |
| 2025-03-18 | 5.880 | 5.930 | 5.840 | 5.860 | 5.860 | 59,169,520 |
| 2025-03-17 | 5.910 | 5.940 | 5.860 | 5.870 | 5.870 | 92,923,023 |
| 2025-03-14 | 5.810 | 6.120 | 5.730 | 5.960 | 5.960 | 134,945,029 |
| 2025-03-13 | 5.900 | 5.930 | 5.750 | 5.810 | 5.810 | 73,197,794 |
| 2025-03-12 | 5.780 | 5.980 | 5.760 | 5.860 | 5.860 | 103,526,053 |
| 2025-03-11 | 5.720 | 5.780 | 5.690 | 5.770 | 5.770 | 63,891,399 |
| 2025-03-10 | 5.870 | 5.870 | 5.770 | 5.790 | 5.790 | 83,714,300 |
| 2025-03-07 | 6.010 | 6.100 | 5.900 | 5.910 | 5.910 | 151,201,486 |
| 2025-03-06 | 5.810 | 5.960 | 5.780 | 5.960 | 5.960 | 150,365,770 |
| 2025-03-05 | 5.720 | 5.770 | 5.670 | 5.750 | 5.750 | 73,400,851 |
| 2025-03-04 | 5.700 | 5.780 | 5.670 | 5.760 | 5.760 | 71,281,168 |
| 2025-03-03 | 5.710 | 5.800 | 5.700 | 5.730 | 5.730 | 91,510,088 |
| 2025-02-28 | 5.830 | 5.930 | 5.710 | 5.730 | 5.730 | 121,881,046 |
| 2025-02-27 | 5.910 | 6.020 | 5.800 | 5.880 | 5.880 | 115,900,370 |
| 2025-02-26 | 5.980 | 6.030 | 5.900 | 5.940 | 5.940 | 109,787,533 |
| 2025-02-25 | 5.930 | 6.120 | 5.870 | 5.950 | 5.950 | 173,561,358 |
| 2025-02-24 | 6.110 | 6.180 | 5.950 | 6.020 | 6.020 | 200,836,334 |
| 2025-02-21 | 6.320 | 6.440 | 6.150 | 6.160 | 6.160 | 298,575,428 |
| 2025-02-20 | 6.170 | 6.370 | 6.100 | 6.210 | 6.210 | 265,856,576 |
| 2025-02-19 | 5.740 | 6.360 | 5.670 | 6.260 | 6.260 | 461,225,056 |
| 2025-02-18 | 6.050 | 6.130 | 5.760 | 5.780 | 5.780 | 265,065,609 |
| 2025-02-17 | 6.180 | 6.340 | 6.040 | 6.060 | 6.060 | 341,569,039 |
| 2025-02-14 | 6.330 | 6.500 | 5.970 | 6.260 | 6.260 | 495,877,862 |
| 2025-02-13 | 5.910 | 6.570 | 5.910 | 6.420 | 6.420 | 553,178,882 |
| 2025-02-12 | 5.560 | 6.190 | 5.530 | 5.970 | 5.970 | 349,221,272 |
| 2025-02-11 | 5.430 | 5.840 | 5.300 | 5.630 | 5.630 | 271,038,231 |
| 2025-02-10 | 5.330 | 5.540 | 5.250 | 5.470 | 5.470 | 224,126,816 |
| 2025-02-07 | 5.260 | 5.370 | 5.220 | 5.320 | 5.320 | 143,428,026 |
| 2025-02-06 | 5.210 | 5.290 | 5.170 | 5.270 | 5.270 | 93,859,439 |
| 2025-02-05 | 5.270 | 5.320 | 5.200 | 5.230 | 5.230 | 71,994,414 |
| 2025-01-27 | 5.360 | 5.370 | 5.210 | 5.230 | 5.230 | 65,844,323 |
| 2025-01-24 | 5.200 | 5.330 | 5.180 | 5.300 | 5.300 | 96,699,627 |
| 2025-01-23 | 5.290 | 5.520 | 5.240 | 5.240 | 5.240 | 133,968,041 |
| 2025-01-22 | 5.180 | 5.240 | 5.150 | 5.190 | 5.190 | 55,745,660 |
| 2025-01-21 | 5.330 | 5.380 | 5.140 | 5.230 | 5.230 | 92,027,073 |
| 2025-01-20 | 5.360 | 5.360 | 5.260 | 5.280 | 5.280 | 92,386,959 |
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.