Jinduicheng Molybdenum Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.180	10.190	9.930	10.050	10.050	15,262,840
2024-07-23	10.840	10.860	10.120	10.150	10.150	28,308,077
2024-07-22	10.890	10.950	10.720	10.840	10.840	14,799,300
2024-07-19	11.150	11.150	10.800	10.890	10.890	16,912,669
2024-07-18	11.000	11.260	10.940	11.260	11.260	17,877,604
2024-07-17	11.400	11.450	11.090	11.100	11.100	18,133,841
2024-07-16	11.150	11.380	11.150	11.330	11.330	15,830,258
2024-07-15	10.880	11.330	10.830	11.200	11.200	29,669,716
2024-07-12	11.020	11.060	10.760	10.850	10.850	16,564,823
2024-07-11	10.830	11.050	10.690	11.030	11.030	15,185,371
2024-07-10	10.950	11.100	10.650	10.700	10.700	15,050,903
2024-07-09	10.800	11.060	10.700	11.050	11.050	17,664,006
2024-07-08	10.800	10.970	10.800	10.830	10.830	21,647,436
2024-07-05	10.520	10.520	10.520	10.520	10.520	0
2024-07-04	10.760	10.880	10.500	10.520	10.520	12,020,157
2024-07-03	10.540	10.760	10.520	10.680	10.680	11,766,500
2024-07-02	10.640	10.750	10.480	10.540	10.540	15,389,174
2024-07-01	10.420	11.110	10.420	11.090	11.090	29,707,278
2024-06-28	10.270	10.560	10.250	10.410	10.410	11,407,689
2024-06-27	10.410	10.490	10.300	10.320	10.320	9,967,450
2024-06-26	10.420	10.490	10.240	10.490	10.490	11,735,699
2024-06-25	10.480	10.540	10.370	10.460	10.460	10,141,100
2024-06-24	10.560	10.600	10.390	10.460	10.460	12,210,402
2024-06-21	10.810	10.900	10.640	10.640	10.640	12,674,176
2024-06-20	10.670	10.920	10.640	10.810	10.810	20,817,272
2024-06-19	10.730	10.780	10.580	10.620	10.620	14,296,411
2024-06-18	10.790	10.820	10.660	10.720	10.720	13,536,449
2024-06-17	10.910	10.930	10.680	10.740	10.740	13,115,290
2024-06-14	10.860	10.980	10.820	10.920	10.920	12,397,017
2024-06-13	11.090	11.090	10.810	10.940	10.940	16,991,769
2024-06-12	11.060	11.170	10.970	11.060	11.060	12,081,276
2024-06-11	11.000	11.090	10.850	11.050	11.050	17,434,007
2024-06-07	11.390	11.420	11.070	11.170	11.170	22,349,525
2024-06-06	11.240	11.420	11.200	11.280	11.280	18,376,798
2024-06-05	11.330	11.350	11.150	11.160	11.160	19,690,110
2024-06-04	11.240	11.580	11.170	11.480	11.480	22,827,579
2024-06-03	11.510	11.550	11.100	11.230	11.230	32,554,677
2024-05-31	11.780	11.860	11.570	11.650	11.650	26,077,108
2024-05-30	12.450	12.480	11.740	11.780	11.780	48,179,338
2024-05-29	11.640	12.320	11.510	12.300	12.300	54,259,491
2024-05-28	11.470	11.740	11.420	11.560	11.560	27,458,530
2024-05-27	11.130	11.410	11.130	11.400	11.400	18,492,535
2024-05-24	11.030	11.190	11.010	11.140	11.140	14,154,338
2024-05-23	11.250	11.250	10.970	11.030	11.030	24,126,500
2024-05-22	11.450	11.660	11.380	11.430	11.430	15,698,660
2024-05-21	11.820	11.880	11.360	11.430	11.430	34,827,129
2024-05-20	11.550	11.890	11.430	11.890	11.890	42,318,920
2024-05-17	11.280	11.430	11.150	11.390	11.390	18,563,200
2024-05-16	11.640	11.720	11.200	11.220	11.220	24,467,896
2024-05-15	11.550	11.700	11.440	11.530	11.530	14,094,703
2024-05-14	11.600	11.730	11.450	11.570	11.570	18,411,004
2024-05-13	11.600	11.640	11.370	11.530	11.530	21,774,614
2024-05-10	11.950	12.050	11.580	11.740	11.740	25,984,620
2024-05-09	11.330	11.870	11.330	11.830	11.830	39,745,514
2024-05-08	11.290	11.450	11.200	11.280	11.280	27,072,959
2024-05-07	11.330	11.490	11.260	11.290	11.290	21,088,409
2024-05-06	11.490	11.490	11.080	11.290	11.290	32,075,501
2024-04-30	11.480	11.780	11.340	11.360	11.360	23,430,142
2024-04-29	11.550	11.580	11.280	11.420	11.420	33,144,813
2024-04-26	11.500	11.700	11.240	11.650	11.650	47,774,824

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.3000 CNY
2022-06-24	0.1000 CNY
2021-06-25	0.2500 CNY
2020-07-03	0.3000 CNY
2019-10-31	0.0400 CNY
2019-07-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.