Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.850	10.060	9.830	10.030	10.030	13,968,067
2023-10-26	9.790	9.910	9.750	9.880	9.880	12,836,787
2023-10-25	9.820	10.040	9.810	9.880	9.880	14,741,806
2023-10-24	9.650	9.790	9.600	9.760	9.760	13,709,942
2023-10-23	9.740	9.800	9.540	9.580	9.580	14,616,300
2023-10-20	9.750	9.950	9.730	9.790	9.790	15,309,259
2023-10-19	9.930	9.980	9.770	9.770	9.770	16,990,652
2023-10-18	10.140	10.200	9.930	9.970	9.970	14,761,310
2023-10-17	10.180	10.260	10.130	10.190	10.190	15,306,302
2023-10-16	10.430	10.500	10.110	10.150	10.150	27,884,904
2023-10-13	10.840	10.850	10.400	10.460	10.460	28,494,351
2023-10-12	10.720	10.840	10.680	10.820	10.820	14,465,145
2023-10-11	10.930	10.960	10.650	10.680	10.680	19,133,801
2023-10-10	11.020	11.140	10.880	10.930	10.930	12,878,303
2023-10-09	11.010	11.070	10.920	10.940	10.940	15,158,071
2023-09-28	11.020	11.210	11.020	11.100	11.100	16,630,456
2023-09-27	11.050	11.400	10.950	11.060	11.060	34,294,149
2023-09-26	10.640	10.850	10.510	10.740	10.740	17,419,660
2023-09-25	11.050	11.050	10.620	10.640	10.640	20,798,187
2023-09-22	11.000	11.070	10.900	11.050	11.050	16,162,600
2023-09-21	11.250	11.260	11.020	11.050	11.050	13,250,154
2023-09-20	11.300	11.390	11.200	11.230	11.230	10,364,800
2023-09-19	11.420	11.470	11.340	11.360	11.360	9,343,708
2023-09-18	11.500	11.500	11.190	11.450	11.450	18,908,881
2023-09-15	11.660	11.730	11.460	11.660	11.660	21,432,850
2023-09-14	11.550	11.640	11.410	11.540	11.540	11,384,137
2023-09-13	11.410	11.560	11.350	11.480	11.480	10,510,847
2023-09-12	11.640	11.660	11.420	11.470	11.470	13,003,600
2023-09-11	11.410	11.700	11.390	11.630	11.630	19,015,437
2023-09-08	11.430	11.570	11.330	11.380	11.380	10,099,282
2023-09-07	11.690	11.710	11.450	11.460	11.460	11,161,605
2023-09-06	11.630	11.750	11.560	11.720	11.720	15,114,500
2023-09-05	11.800	11.880	11.630	11.670	11.670	18,368,257
2023-09-04	11.400	11.950	11.400	11.910	11.910	37,695,265
2023-09-01	10.880	11.360	10.880	11.320	11.320	28,243,350
2023-08-31	11.090	11.140	10.870	10.870	10.870	15,081,838
2023-08-30	11.100	11.310	11.020	11.050	11.050	13,294,579
2023-08-29	10.740	11.180	10.730	11.180	11.180	22,568,090
2023-08-28	11.320	11.370	10.770	10.810	10.810	22,897,214
2023-08-25	10.950	11.060	10.610	10.660	10.660	19,831,613
2023-08-24	10.520	11.220	10.520	10.960	10.960	35,813,462
2023-08-23	10.770	10.770	10.530	10.550	10.550	17,644,396
2023-08-22	10.870	10.980	10.600	10.810	10.810	23,318,976
2023-08-21	11.460	11.460	10.750	10.850	10.850	42,821,131
2023-08-18	11.700	11.920	11.480	11.480	11.480	20,812,135
2023-08-17	11.800	11.870	11.500	11.700	11.700	24,033,433
2023-08-16	11.920	12.100	11.710	11.860	11.860	22,074,820
2023-08-15	12.010	12.180	11.830	11.950	11.950	22,457,003
2023-08-14	11.750	12.180	11.710	12.020	12.020	29,774,411
2023-08-11	11.980	12.380	11.890	11.930	11.930	37,034,690
2023-08-10	11.820	12.070	11.750	12.010	12.010	25,026,966
2023-08-09	11.790	11.850	11.540	11.750	11.750	28,571,567
2023-08-08	11.950	12.110	11.890	11.980	11.980	28,153,320
2023-08-07	11.860	12.240	11.820	11.890	11.890	34,064,231
2023-08-04	11.600	12.280	11.600	11.940	11.940	41,042,247
2023-08-03	11.600	11.670	11.480	11.560	11.560	14,988,774
2023-08-02	11.860	11.860	11.620	11.660	11.660	21,637,822
2023-08-01	11.600	11.960	11.540	11.890	11.890	46,203,947
2023-07-31	11.310	11.590	11.260	11.510	11.510	30,179,510
2023-07-28	11.010	11.340	10.980	11.290	11.290	16,968,999

← NewerPage 13 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.