Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.330	9.360	8.830	8.860	8.860	17,815,444
2024-01-19	9.350	9.470	9.280	9.390	9.390	13,151,550
2024-01-18	9.450	9.470	9.060	9.340	9.340	21,393,338
2024-01-17	9.630	9.730	9.500	9.500	9.500	14,093,968
2024-01-16	9.630	9.690	9.520	9.660	9.660	13,009,663
2024-01-15	9.620	9.690	9.520	9.620	9.620	12,500,550
2024-01-12	9.560	9.700	9.530	9.630	9.630	9,759,661
2024-01-11	9.520	9.650	9.460	9.610	9.610	12,841,493
2024-01-10	9.540	9.700	9.500	9.580	9.580	15,209,763
2024-01-09	9.590	9.660	9.460	9.620	9.620	13,106,803
2024-01-08	9.650	9.680	9.520	9.580	9.580	18,635,361
2024-01-05	9.750	9.830	9.640	9.680	9.680	22,092,140
2024-01-04	9.650	9.760	9.600	9.750	9.750	19,320,642
2024-01-03	9.520	9.710	9.490	9.650	9.650	16,535,189
2024-01-02	9.450	9.590	9.390	9.530	9.530	15,086,132
2023-12-29	9.450	9.480	9.390	9.450	9.450	12,954,816
2023-12-28	9.200	9.490	9.170	9.450	9.450	17,681,882
2023-12-27	9.130	9.230	9.030	9.190	9.190	9,596,367
2023-12-26	9.110	9.170	9.060	9.080	9.080	8,152,602
2023-12-25	9.190	9.310	9.110	9.150	9.150	12,287,957
2023-12-22	9.130	9.310	9.060	9.270	9.270	15,972,628
2023-12-21	8.950	9.190	8.940	9.170	9.170	13,039,459
2023-12-20	9.060	9.190	9.030	9.040	9.040	11,661,866
2023-12-19	9.060	9.110	8.960	9.040	9.040	9,009,577
2023-12-18	9.100	9.160	8.920	9.050	9.050	11,248,584
2023-12-15	9.180	9.290	9.100	9.100	9.100	15,371,650
2023-12-14	9.240	9.340	9.070	9.110	9.110	17,658,570
2023-12-13	9.350	9.360	9.150	9.150	9.150	15,010,212
2023-12-12	9.390	9.400	9.310	9.380	9.380	9,257,070
2023-12-11	9.230	9.400	9.110	9.370	9.370	13,004,700
2023-12-08	9.410	9.420	9.290	9.300	9.300	10,874,022
2023-12-07	9.430	9.430	9.270	9.370	9.370	12,255,101
2023-12-06	9.270	9.440	9.230	9.400	9.400	14,611,575
2023-12-05	9.520	9.520	9.290	9.290	9.290	14,331,468
2023-12-04	9.530	9.640	9.510	9.550	9.550	15,657,717
2023-12-01	9.470	9.480	9.370	9.430	9.430	10,033,681
2023-11-30	9.570	9.600	9.330	9.490	9.490	13,038,503
2023-11-29	9.620	9.670	9.550	9.550	9.550	8,609,800
2023-11-28	9.530	9.620	9.460	9.610	9.610	9,571,628
2023-11-27	9.600	9.680	9.480	9.560	9.560	11,539,805
2023-11-24	9.720	9.760	9.550	9.580	9.580	16,498,619
2023-11-23	9.690	9.780	9.650	9.760	9.760	12,196,131
2023-11-22	9.810	9.850	9.700	9.710	9.710	14,384,376
2023-11-21	9.840	9.950	9.820	9.840	9.840	17,956,502
2023-11-20	9.790	9.840	9.720	9.820	9.820	12,330,202
2023-11-17	9.710	9.820	9.690	9.810	9.810	10,488,468
2023-11-16	9.880	9.900	9.730	9.760	9.760	15,629,488
2023-11-15	9.830	9.960	9.830	9.940	9.940	20,832,821
2023-11-14	9.870	9.890	9.720	9.760	9.760	13,659,120
2023-11-13	9.690	9.880	9.680	9.860	9.860	13,283,380
2023-11-10	9.810	9.810	9.660	9.690	9.690	11,185,513
2023-11-09	9.700	9.870	9.690	9.800	9.800	12,423,478
2023-11-08	9.920	9.920	9.660	9.740	9.740	23,027,058
2023-11-07	10.070	10.080	9.830	9.950	9.950	19,212,536
2023-11-06	10.030	10.120	10.010	10.100	10.100	17,082,195
2023-11-03	9.990	10.050	9.950	9.980	9.980	10,953,461
2023-11-02	10.000	10.080	9.940	9.950	9.950	10,603,617
2023-11-01	10.060	10.090	9.950	10.010	10.010	11,023,501
2023-10-31	10.110	10.230	9.970	10.040	10.040	13,255,661
2023-10-30	10.080	10.170	10.050	10.120	10.120	16,009,999

← NewerPage 12 of 21 · 1,212 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.