Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.260	11.340	11.090	11.130	11.130	12,557,079
2023-07-26	11.400	11.420	11.170	11.240	11.240	15,352,503
2023-07-25	11.100	11.420	11.100	11.350	11.350	26,694,612
2023-07-24	11.210	11.250	10.960	11.000	11.000	17,291,652
2023-07-21	11.210	11.280	11.100	11.200	11.200	13,704,135
2023-07-20	11.420	11.440	11.190	11.210	11.210	21,040,919
2023-07-19	11.460	11.520	11.190	11.350	11.350	24,497,476
2023-07-18	11.460	11.570	11.420	11.450	11.450	14,795,109
2023-07-17	11.500	11.610	11.350	11.430	11.430	17,981,635
2023-07-14	11.740	11.780	11.600	11.610	11.610	24,447,456
2023-07-13	11.400	11.760	11.360	11.680	11.680	42,345,841
2023-07-12	11.380	11.490	11.210	11.240	11.240	21,819,882
2023-07-11	11.290	11.410	11.170	11.330	11.330	25,144,306
2023-07-10	11.390	11.460	11.100	11.200	11.200	23,647,278
2023-07-07	11.280	11.440	11.170	11.400	11.400	27,342,652
2023-07-06	11.830	11.830	11.410	11.610	11.310	37,988,334
2023-07-05	11.410	11.840	11.400	11.800	11.495	53,682,219
2023-07-04	11.400	11.790	11.300	11.360	11.067	37,763,009
2023-07-03	11.210	11.400	11.180	11.290	10.998	20,686,407
2023-06-30	10.940	11.210	10.910	11.150	10.862	18,368,484
2023-06-29	10.900	11.010	10.830	10.920	10.638	11,315,561
2023-06-28	11.030	11.130	10.800	11.000	10.716	13,409,443
2023-06-27	10.900	11.090	10.830	11.040	10.755	15,623,576
2023-06-26	10.990	11.050	10.830	10.860	10.579	14,775,633
2023-06-21	11.200	11.210	11.000	11.000	10.716	18,507,605
2023-06-20	11.120	11.350	11.100	11.260	10.969	19,400,919
2023-06-19	11.260	11.290	11.070	11.100	10.813	25,005,006
2023-06-16	11.490	11.500	11.250	11.260	10.969	31,016,663
2023-06-15	11.420	11.480	11.250	11.470	11.174	22,601,479
2023-06-14	11.260	11.520	11.220	11.460	11.164	32,439,531
2023-06-13	11.150	11.250	11.040	11.170	10.881	17,826,615
2023-06-12	10.890	11.190	10.770	11.150	10.862	28,093,315
2023-06-09	10.870	10.960	10.810	10.870	10.589	13,199,107
2023-06-08	10.810	10.950	10.760	10.890	10.609	10,335,553
2023-06-07	11.000	11.000	10.790	10.870	10.589	15,851,916
2023-06-06	11.200	11.200	10.900	10.970	10.687	21,220,922
2023-06-05	11.150	11.160	11.020	11.140	10.852	17,702,727
2023-06-02	10.950	11.180	10.950	11.120	10.833	26,969,846
2023-06-01	10.830	11.040	10.810	10.920	10.638	25,927,326
2023-05-31	10.850	10.890	10.730	10.890	10.609	33,077,836
2023-05-30	10.690	10.870	10.610	10.870	10.589	25,349,639
2023-05-29	10.710	10.770	10.550	10.650	10.375	21,542,812
2023-05-26	10.490	10.730	10.370	10.710	10.433	20,645,289
2023-05-25	10.500	10.610	10.350	10.450	10.180	14,428,634
2023-05-24	10.500	10.630	10.410	10.480	10.209	13,158,177
2023-05-23	10.740	10.740	10.530	10.550	10.277	13,598,918
2023-05-22	10.520	10.770	10.510	10.740	10.463	16,673,938
2023-05-19	10.540	10.670	10.430	10.650	10.375	12,879,308
2023-05-18	10.610	10.710	10.530	10.620	10.346	15,826,337
2023-05-17	10.660	10.660	10.460	10.570	10.297	16,236,927
2023-05-16	10.880	10.880	10.590	10.650	10.375	20,443,797
2023-05-15	10.250	10.900	10.250	10.860	10.579	46,784,009
2023-05-12	10.720	10.720	10.200	10.230	9.966	47,206,186
2023-05-11	10.960	10.970	10.700	10.770	10.492	25,014,916
2023-05-10	10.920	11.040	10.770	10.960	10.677	22,704,426
2023-05-09	11.250	11.300	10.880	10.920	10.638	48,695,056
2023-05-08	10.970	11.300	10.960	11.300	11.008	43,182,301
2023-05-05	11.220	11.330	10.850	10.890	10.609	37,387,052
2023-05-04	11.100	11.350	11.040	11.270	10.979	40,335,094
2023-04-28	11.070	11.280	10.990	11.210	10.920	40,243,223

← NewerPage 14 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.