Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.500	11.700	11.240	11.650	11.650	47,774,824
2024-04-25	11.800	12.040	11.490	11.900	11.900	35,171,365
2024-04-24	11.400	11.960	11.170	11.940	11.940	42,427,488
2024-04-23	11.510	11.600	11.180	11.240	11.240	42,248,758
2024-04-22	12.040	12.180	11.680	11.690	11.690	28,511,877
2024-04-19	11.970	12.340	11.870	11.980	11.980	35,456,107
2024-04-18	11.850	12.010	11.760	11.970	11.970	29,926,124
2024-04-17	11.780	11.940	11.630	11.940	11.940	31,640,272
2024-04-16	11.980	12.250	11.700	11.760	11.760	39,454,379
2024-04-15	11.890	12.080	11.550	12.060	12.060	38,666,867
2024-04-12	11.910	11.980	11.750	11.890	11.890	30,230,008
2024-04-11	11.520	12.100	11.450	11.830	11.830	38,991,239
2024-04-10	11.810	11.990	11.570	11.700	11.700	31,604,793
2024-04-09	11.510	11.840	11.430	11.800	11.800	39,787,705
2024-04-08	11.550	12.120	11.520	11.630	11.630	67,779,815
2024-04-03	11.670	11.730	11.300	11.590	11.590	53,787,298
2024-04-02	11.540	11.640	11.430	11.620	11.620	29,642,586
2024-04-01	11.530	11.640	11.370	11.550	11.550	32,543,655
2024-03-29	11.270	11.430	11.200	11.380	11.380	13,238,935
2024-03-28	11.030	11.280	10.990	11.190	11.190	20,897,301
2024-03-27	11.160	11.230	11.020	11.040	11.040	15,810,500
2024-03-26	11.150	11.260	10.980	11.160	11.160	17,526,081
2024-03-25	11.030	11.350	11.010	11.110	11.110	22,306,920
2024-03-22	11.330	11.330	10.990	11.070	11.070	27,051,773
2024-03-21	11.430	11.490	11.260	11.350	11.350	19,862,545
2024-03-20	11.290	11.480	11.240	11.400	11.400	25,331,048
2024-03-19	11.280	11.540	11.230	11.260	11.260	32,818,859
2024-03-18	10.920	11.390	10.920	11.330	11.330	48,217,711
2024-03-15	10.580	10.900	10.430	10.870	10.870	37,924,559
2024-03-14	10.560	10.790	10.540	10.640	10.640	33,891,883
2024-03-13	10.320	10.560	10.320	10.440	10.440	19,981,018
2024-03-12	10.590	10.600	10.300	10.350	10.350	23,084,651
2024-03-11	10.670	10.730	10.490	10.600	10.600	26,581,271
2024-03-08	10.380	10.570	10.300	10.570	10.570	26,611,174
2024-03-07	10.190	10.630	10.170	10.370	10.370	38,225,389
2024-03-06	10.100	10.270	10.030	10.150	10.150	19,728,301
2024-03-05	10.200	10.290	10.060	10.130	10.130	18,843,204
2024-03-04	10.150	10.260	10.100	10.220	10.220	19,006,123
2024-03-01	10.090	10.180	10.050	10.150	10.150	18,947,336
2024-02-29	9.810	10.100	9.780	10.100	10.100	23,624,624
2024-02-28	9.950	10.130	9.800	9.800	9.800	28,545,668
2024-02-27	9.870	9.950	9.820	9.950	9.950	16,199,982
2024-02-26	10.030	10.120	9.850	9.870	9.870	24,698,274
2024-02-23	9.890	10.070	9.870	10.030	10.030	26,247,914
2024-02-22	9.820	9.900	9.740	9.880	9.880	19,106,594
2024-02-21	9.690	9.950	9.640	9.820	9.820	25,638,843
2024-02-20	9.720	9.840	9.640	9.740	9.740	19,047,662
2024-02-19	9.850	9.880	9.650	9.730	9.730	25,625,602
2024-02-08	9.650	9.980	9.570	9.770	9.770	38,528,641
2024-02-07	9.090	9.560	9.060	9.550	9.550	39,990,833
2024-02-06	8.310	9.110	8.230	9.070	9.070	27,965,624
2024-02-05	8.600	8.640	8.100	8.460	8.460	26,782,231
2024-02-02	9.000	9.080	8.420	8.710	8.710	26,165,596
2024-02-01	9.100	9.170	8.920	8.970	8.970	19,084,882
2024-01-31	9.220	9.340	9.060	9.110	9.110	18,353,383
2024-01-30	9.400	9.400	9.130	9.150	9.150	19,808,799
2024-01-29	9.660	9.700	9.390	9.430	9.430	20,158,596
2024-01-26	9.830	9.840	9.540	9.620	9.620	21,243,486
2024-01-25	9.300	9.800	9.280	9.780	9.780	28,740,657
2024-01-24	8.990	9.110	8.760	9.090	9.090	14,299,857

← NewerPage 11 of 21 · 1,217 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.