Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.780	11.180	10.770	11.110	10.823	38,570,550
2023-04-26	11.050	11.050	10.670	10.860	10.579	44,950,395
2023-04-25	10.750	11.200	10.720	11.070	10.784	62,992,148
2023-04-24	10.930	11.050	10.590	10.640	10.365	37,794,105
2023-04-21	11.080	11.260	10.910	10.980	10.696	38,759,468
2023-04-20	11.460	11.490	11.010	11.030	10.745	67,256,807
2023-04-19	11.300	11.740	11.300	11.650	11.349	78,783,541
2023-04-18	11.280	11.380	11.140	11.220	10.930	34,737,337
2023-04-17	11.080	11.310	10.880	11.300	11.008	51,656,608
2023-04-14	10.740	11.130	10.730	11.080	10.794	54,553,969
2023-04-13	11.010	11.190	10.660	10.730	10.453	64,942,917
2023-04-12	11.500	11.560	10.980	11.160	10.872	97,429,498
2023-04-11	10.780	11.010	10.640	10.990	10.706	34,360,454
2023-04-10	10.710	10.960	10.710	10.780	10.501	28,680,402
2023-04-07	10.780	11.010	10.730	10.760	10.482	24,028,995
2023-04-06	10.920	10.940	10.660	10.850	10.570	41,529,087
2023-04-04	11.030	11.160	10.900	11.000	10.716	34,151,443
2023-04-03	11.500	11.550	11.040	11.100	10.813	64,248,062
2023-03-31	11.190	11.670	11.150	11.660	11.359	54,990,710
2023-03-30	11.040	11.120	10.930	11.100	10.813	19,218,520
2023-03-29	11.050	11.300	10.960	11.070	10.784	26,761,856
2023-03-28	11.340	11.400	11.030	11.070	10.784	26,856,614
2023-03-27	11.380	11.420	11.190	11.300	11.008	21,227,737
2023-03-24	11.400	11.550	11.160	11.440	11.144	23,107,806
2023-03-23	11.520	11.570	11.300	11.340	11.047	23,895,555
2023-03-22	11.700	11.830	11.430	11.520	11.222	32,231,785
2023-03-21	11.530	11.790	11.460	11.720	11.417	23,302,061
2023-03-20	11.570	11.820	11.450	11.490	11.193	29,987,559
2023-03-17	11.780	11.860	11.560	11.560	11.261	25,013,504
2023-03-16	12.070	12.090	11.600	11.670	11.368	40,536,328
2023-03-15	12.390	12.410	12.100	12.120	11.807	27,942,230
2023-03-14	12.670	12.770	12.230	12.350	12.031	35,311,836
2023-03-13	12.530	12.790	12.500	12.680	12.352	22,892,598
2023-03-10	12.740	12.880	12.630	12.640	12.313	27,217,120
2023-03-09	13.100	13.160	12.850	12.930	12.596	20,660,567
2023-03-08	13.080	13.160	12.900	13.010	12.674	25,286,096
2023-03-07	13.270	13.540	13.200	13.230	12.888	31,269,448
2023-03-06	13.220	13.440	12.970	13.270	12.927	33,912,519
2023-03-03	13.130	13.370	13.130	13.250	12.908	28,617,926
2023-03-02	13.590	13.630	13.200	13.240	12.898	40,832,133
2023-03-01	13.620	13.660	13.430	13.580	13.229	26,831,928
2023-02-28	13.600	13.760	13.440	13.610	13.258	22,658,993
2023-02-27	13.600	13.780	13.400	13.610	13.258	37,820,312
2023-02-24	13.900	13.950	13.620	13.790	13.434	30,891,299
2023-02-23	13.800	14.120	13.800	14.050	13.687	48,461,178
2023-02-22	14.500	14.550	13.800	13.880	13.521	82,590,161
2023-02-21	14.490	14.810	14.310	14.770	14.388	64,952,171
2023-02-20	14.300	14.610	14.160	14.480	14.106	44,644,279
2023-02-17	14.350	14.530	14.120	14.150	13.784	43,887,757
2023-02-16	14.770	14.870	14.000	14.140	13.775	45,922,572
2023-02-15	14.400	14.530	14.150	14.400	14.028	36,079,045
2023-02-14	14.300	14.600	14.210	14.440	14.067	36,501,076
2023-02-13	14.000	14.540	14.000	14.340	13.970	35,911,644
2023-02-10	14.640	14.780	14.060	14.300	13.931	54,984,738
2023-02-09	14.560	14.950	14.490	14.640	14.262	46,575,623
2023-02-08	15.090	15.090	14.620	14.770	14.388	54,619,707
2023-02-07	14.670	15.420	14.410	15.350	14.953	78,289,102
2023-02-06	14.840	14.850	14.420	14.660	14.281	60,866,608
2023-02-03	15.000	15.160	14.600	15.090	14.700	59,217,831
2023-02-02	14.440	15.270	14.410	15.100	14.710	78,888,016

← NewerPage 15 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.