Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.200 | 5.420 | 5.140 | 5.310 | 5.310 | 169,703,725 |
| 2025-01-16 | 5.170 | 5.280 | 5.110 | 5.180 | 5.180 | 85,025,676 |
| 2025-01-15 | 5.150 | 5.180 | 5.070 | 5.130 | 5.130 | 75,903,835 |
| 2025-01-14 | 4.950 | 5.180 | 4.930 | 5.170 | 5.170 | 102,291,734 |
| 2025-01-13 | 4.920 | 5.000 | 4.890 | 4.920 | 4.920 | 68,184,902 |
| 2025-01-10 | 5.060 | 5.150 | 4.980 | 4.980 | 4.980 | 77,909,981 |
| 2025-01-09 | 5.050 | 5.150 | 5.020 | 5.090 | 5.090 | 76,628,041 |
| 2025-01-08 | 5.200 | 5.200 | 4.950 | 5.070 | 5.070 | 119,220,415 |
| 2025-01-07 | 5.050 | 5.210 | 5.030 | 5.200 | 5.200 | 108,738,543 |
| 2025-01-06 | 5.010 | 5.070 | 4.940 | 5.040 | 5.040 | 94,778,259 |
| 2025-01-03 | 5.260 | 5.290 | 5.000 | 5.030 | 5.030 | 126,141,924 |
| 2025-01-02 | 5.250 | 5.410 | 5.170 | 5.230 | 5.230 | 129,464,000 |
| 2024-12-31 | 5.410 | 5.440 | 5.250 | 5.260 | 5.260 | 123,840,185 |
| 2024-12-30 | 5.500 | 5.520 | 5.400 | 5.430 | 5.430 | 99,133,900 |
| 2024-12-27 | 5.430 | 5.590 | 5.430 | 5.500 | 5.500 | 147,898,634 |
| 2024-12-26 | 5.500 | 5.570 | 5.450 | 5.460 | 5.460 | 136,945,800 |
| 2024-12-25 | 5.510 | 5.610 | 5.390 | 5.520 | 5.520 | 189,818,929 |
| 2024-12-24 | 5.600 | 5.620 | 5.440 | 5.510 | 5.510 | 182,241,021 |
| 2024-12-23 | 5.750 | 5.790 | 5.520 | 5.520 | 5.520 | 338,733,080 |
| 2024-12-20 | 5.960 | 6.260 | 5.870 | 5.870 | 5.870 | 674,629,612 |
| 2024-12-19 | 7.110 | 7.110 | 6.520 | 6.520 | 6.520 | 432,587,437 |
| 2024-12-18 | 6.700 | 7.240 | 6.630 | 7.240 | 7.240 | 615,018,693 |
| 2024-12-17 | 6.070 | 6.830 | 6.030 | 6.580 | 6.580 | 631,621,607 |
| 2024-12-16 | 5.960 | 6.550 | 5.860 | 6.210 | 6.210 | 414,262,811 |
| 2024-12-13 | 6.290 | 6.300 | 5.890 | 5.970 | 5.970 | 491,945,437 |
| 2024-12-12 | 5.530 | 6.110 | 5.340 | 6.110 | 6.110 | 262,078,003 |
| 2024-12-11 | 5.550 | 5.640 | 5.510 | 5.550 | 5.550 | 190,863,631 |
| 2024-12-10 | 5.900 | 6.000 | 5.580 | 5.610 | 5.610 | 385,838,777 |
| 2024-12-09 | 5.600 | 6.160 | 5.530 | 5.780 | 5.780 | 492,438,693 |
| 2024-12-06 | 5.140 | 5.630 | 5.130 | 5.630 | 5.630 | 362,987,240 |
| 2024-12-05 | 5.040 | 5.180 | 5.010 | 5.120 | 5.120 | 141,994,900 |
| 2024-12-04 | 5.140 | 5.180 | 4.990 | 5.020 | 5.020 | 198,973,193 |
| 2024-12-03 | 4.910 | 5.410 | 4.860 | 5.260 | 5.260 | 328,214,354 |
| 2024-12-02 | 4.800 | 5.010 | 4.780 | 4.930 | 4.930 | 182,443,597 |
| 2024-11-29 | 4.680 | 4.810 | 4.620 | 4.750 | 4.750 | 121,651,176 |
| 2024-11-28 | 4.650 | 4.750 | 4.630 | 4.700 | 4.700 | 126,855,702 |
| 2024-11-27 | 4.560 | 4.650 | 4.510 | 4.650 | 4.650 | 109,125,055 |
| 2024-11-26 | 4.640 | 4.670 | 4.570 | 4.580 | 4.580 | 91,640,946 |
| 2024-11-25 | 4.710 | 4.770 | 4.600 | 4.650 | 4.650 | 124,435,190 |
| 2024-11-22 | 5.020 | 5.030 | 4.720 | 4.740 | 4.740 | 203,084,722 |
| 2024-11-21 | 4.920 | 5.090 | 4.900 | 5.030 | 5.030 | 216,250,862 |
| 2024-11-20 | 5.100 | 5.210 | 5.060 | 5.160 | 5.160 | 177,662,645 |
| 2024-11-19 | 5.020 | 5.110 | 4.960 | 5.110 | 5.110 | 170,110,930 |
| 2024-11-18 | 5.120 | 5.300 | 4.930 | 5.020 | 5.020 | 276,155,855 |
| 2024-11-15 | 5.200 | 5.420 | 5.120 | 5.120 | 5.120 | 302,685,867 |
| 2024-11-14 | 5.720 | 6.050 | 5.340 | 5.350 | 5.350 | 500,648,227 |
| 2024-11-13 | 6.270 | 6.600 | 5.920 | 5.930 | 5.930 | 800,183,568 |
| 2024-11-12 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 290,479,360 |
| 2024-11-11 | 4.820 | 5.450 | 4.700 | 5.450 | 5.450 | 381,575,177 |
| 2024-11-08 | 4.930 | 5.140 | 4.840 | 4.950 | 4.950 | 270,483,086 |
| 2024-11-07 | 4.940 | 4.960 | 4.750 | 4.830 | 4.830 | 332,397,816 |
| 2024-11-06 | 4.520 | 4.940 | 4.480 | 4.940 | 4.940 | 332,920,964 |
| 2024-11-05 | 4.290 | 4.500 | 4.280 | 4.490 | 4.490 | 111,354,077 |
| 2024-11-04 | 4.280 | 4.320 | 4.220 | 4.300 | 4.300 | 66,732,029 |
| 2024-11-01 | 4.250 | 4.340 | 4.180 | 4.250 | 4.250 | 99,193,824 |
| 2024-10-31 | 4.180 | 4.270 | 4.140 | 4.250 | 4.250 | 82,793,157 |
| 2024-10-30 | 4.130 | 4.230 | 4.120 | 4.190 | 4.190 | 65,882,999 |
| 2024-10-29 | 4.240 | 4.250 | 4.130 | 4.140 | 4.140 | 65,481,185 |
| 2024-10-28 | 4.200 | 4.250 | 4.150 | 4.250 | 4.250 | 62,615,412 |
| 2024-10-25 | 4.100 | 4.230 | 4.090 | 4.190 | 4.190 | 77,624,565 |
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.