Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.100 | 4.230 | 4.090 | 4.190 | 4.190 | 77,624,565 |
| 2024-10-24 | 4.100 | 4.140 | 4.070 | 4.100 | 4.100 | 45,788,795 |
| 2024-10-23 | 4.100 | 4.140 | 4.070 | 4.120 | 4.120 | 64,500,997 |
| 2024-10-22 | 4.040 | 4.090 | 4.010 | 4.090 | 4.090 | 54,509,810 |
| 2024-10-21 | 4.090 | 4.120 | 4.010 | 4.030 | 4.030 | 76,027,346 |
| 2024-10-18 | 4.000 | 4.170 | 3.960 | 4.100 | 4.100 | 76,974,943 |
| 2024-10-17 | 4.120 | 4.150 | 3.990 | 4.000 | 4.000 | 53,012,133 |
| 2024-10-16 | 4.020 | 4.110 | 4.010 | 4.070 | 4.070 | 50,331,191 |
| 2024-10-15 | 4.140 | 4.190 | 4.060 | 4.060 | 4.060 | 58,461,495 |
| 2024-10-14 | 4.130 | 4.180 | 4.060 | 4.160 | 4.160 | 61,115,088 |
| 2024-10-11 | 4.220 | 4.250 | 4.060 | 4.110 | 4.110 | 66,608,525 |
| 2024-10-10 | 4.200 | 4.350 | 4.110 | 4.220 | 4.220 | 101,005,892 |
| 2024-10-09 | 4.520 | 4.530 | 4.190 | 4.190 | 4.190 | 141,797,805 |
| 2024-10-08 | 5.050 | 5.050 | 4.510 | 4.650 | 4.650 | 233,397,158 |
| 2024-09-30 | 4.380 | 4.600 | 4.270 | 4.590 | 4.590 | 174,436,397 |
| 2024-09-27 | 4.150 | 4.190 | 4.100 | 4.180 | 4.180 | 56,674,751 |
| 2024-09-26 | 3.970 | 4.100 | 3.940 | 4.090 | 4.090 | 74,017,049 |
| 2024-09-25 | 3.880 | 4.020 | 3.860 | 3.960 | 3.960 | 80,856,577 |
| 2024-09-24 | 3.600 | 3.830 | 3.600 | 3.830 | 3.830 | 67,541,629 |
| 2024-09-23 | 3.570 | 3.610 | 3.570 | 3.580 | 3.580 | 22,382,417 |
| 2024-09-20 | 3.620 | 3.620 | 3.570 | 3.600 | 3.600 | 20,993,200 |
| 2024-09-19 | 3.550 | 3.650 | 3.520 | 3.610 | 3.610 | 32,820,424 |
| 2024-09-18 | 3.540 | 3.550 | 3.460 | 3.530 | 3.530 | 23,627,400 |
| 2024-09-13 | 3.550 | 3.610 | 3.530 | 3.530 | 3.530 | 29,566,500 |
| 2024-09-12 | 3.540 | 3.590 | 3.530 | 3.550 | 3.550 | 29,855,000 |
| 2024-09-11 | 3.570 | 3.580 | 3.520 | 3.540 | 3.540 | 26,881,842 |
| 2024-09-10 | 3.620 | 3.630 | 3.520 | 3.560 | 3.560 | 31,805,142 |
| 2024-09-09 | 3.610 | 3.670 | 3.600 | 3.600 | 3.600 | 31,955,400 |
| 2024-09-06 | 3.650 | 3.680 | 3.620 | 3.630 | 3.630 | 33,229,100 |
| 2024-09-05 | 3.830 | 3.860 | 3.650 | 3.650 | 3.650 | 63,030,216 |
| 2024-09-04 | 3.890 | 3.910 | 3.800 | 3.830 | 3.830 | 36,334,200 |
| 2024-09-03 | 3.840 | 3.920 | 3.830 | 3.900 | 3.900 | 41,725,300 |
| 2024-09-02 | 3.840 | 3.920 | 3.810 | 3.840 | 3.840 | 61,809,847 |
| 2024-08-30 | 3.680 | 3.900 | 3.670 | 3.850 | 3.850 | 76,082,600 |
| 2024-08-29 | 3.600 | 3.650 | 3.580 | 3.630 | 3.630 | 20,167,308 |
| 2024-08-28 | 3.580 | 3.650 | 3.580 | 3.600 | 3.600 | 18,066,391 |
| 2024-08-27 | 3.610 | 3.630 | 3.580 | 3.590 | 3.590 | 18,411,062 |
| 2024-08-26 | 3.650 | 3.660 | 3.590 | 3.620 | 3.620 | 18,791,458 |
| 2024-08-23 | 3.650 | 3.680 | 3.630 | 3.660 | 3.660 | 17,706,843 |
| 2024-08-22 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 19,099,277 |
| 2024-08-21 | 3.690 | 3.710 | 3.660 | 3.680 | 3.680 | 13,351,459 |
| 2024-08-20 | 3.730 | 3.750 | 3.670 | 3.700 | 3.700 | 19,265,700 |
| 2024-08-19 | 3.700 | 3.750 | 3.690 | 3.720 | 3.720 | 17,708,700 |
| 2024-08-16 | 3.750 | 3.760 | 3.680 | 3.690 | 3.690 | 21,154,361 |
| 2024-08-15 | 3.700 | 3.790 | 3.680 | 3.740 | 3.740 | 22,543,156 |
| 2024-08-14 | 3.770 | 3.790 | 3.720 | 3.720 | 3.720 | 15,819,664 |
| 2024-08-13 | 3.760 | 3.780 | 3.730 | 3.780 | 3.780 | 16,557,698 |
| 2024-08-12 | 3.730 | 3.770 | 3.720 | 3.760 | 3.760 | 15,930,200 |
| 2024-08-09 | 3.730 | 3.770 | 3.720 | 3.740 | 3.740 | 19,248,875 |
| 2024-08-08 | 3.680 | 3.740 | 3.660 | 3.730 | 3.730 | 23,021,636 |
| 2024-08-07 | 3.690 | 3.700 | 3.640 | 3.680 | 3.680 | 17,844,402 |
| 2024-08-06 | 3.680 | 3.720 | 3.660 | 3.680 | 3.680 | 21,212,094 |
| 2024-08-05 | 3.690 | 3.750 | 3.650 | 3.680 | 3.680 | 24,286,683 |
| 2024-08-02 | 3.720 | 3.740 | 3.690 | 3.700 | 3.700 | 17,749,115 |
| 2024-08-01 | 3.750 | 3.780 | 3.690 | 3.720 | 3.720 | 31,964,859 |
| 2024-07-31 | 3.600 | 3.760 | 3.590 | 3.750 | 3.750 | 44,697,163 |
| 2024-07-30 | 3.600 | 3.640 | 3.570 | 3.590 | 3.590 | 22,923,237 |
| 2024-07-29 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 30,598,070 |
| 2024-07-26 | 3.580 | 3.680 | 3.570 | 3.670 | 3.670 | 29,097,855 |
| 2024-07-25 | 3.510 | 3.590 | 3.510 | 3.570 | 3.570 | 22,746,091 |
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.