Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.440	15.270	14.410	15.100	14.710	78,888,016
2023-02-01	14.540	15.280	14.220	14.710	14.330	123,310,808
2023-01-31	13.320	14.410	13.180	14.250	13.882	122,704,056
2023-01-30	12.700	13.100	12.450	13.100	12.762	43,962,478
2023-01-20	11.330	12.080	11.310	11.910	11.602	40,758,065
2023-01-19	11.470	11.550	11.320	11.460	11.164	23,058,932
2023-01-18	11.330	11.480	11.150	11.430	11.135	27,568,804
2023-01-17	11.170	11.480	11.090	11.360	11.067	24,452,229
2023-01-16	11.130	11.300	10.880	11.190	10.901	29,691,360
2023-01-13	11.140	11.340	10.900	11.100	10.813	47,433,315
2023-01-12	12.000	12.000	10.970	11.080	10.794	76,783,746
2023-01-11	11.540	12.020	11.460	11.920	11.612	52,403,706
2023-01-10	11.300	11.590	11.180	11.500	11.203	47,574,048
2023-01-09	11.510	11.680	11.320	11.580	11.281	43,763,823
2023-01-06	11.860	12.060	11.600	11.600	11.300	41,812,178
2023-01-05	12.050	12.270	11.890	11.960	11.651	33,408,647
2023-01-04	12.070	12.080	11.760	11.960	11.651	33,954,810
2023-01-03	11.640	12.170	11.630	12.090	11.778	51,855,600
2022-12-30	11.580	11.900	11.460	11.550	11.252	41,925,824
2022-12-29	11.470	11.930	11.370	11.690	11.388	60,184,725
2022-12-28	11.000	11.650	10.900	11.500	11.203	62,440,998
2022-12-27	10.580	11.130	10.480	11.030	10.745	46,717,572
2022-12-26	10.600	10.640	10.340	10.480	10.209	27,733,728
2022-12-23	10.320	10.660	10.220	10.490	10.219	35,559,024
2022-12-22	10.610	10.790	10.200	10.330	10.063	32,968,099
2022-12-21	10.690	10.730	10.220	10.450	10.180	29,123,901
2022-12-20	10.620	10.700	10.410	10.550	10.277	27,174,407
2022-12-19	10.790	11.060	10.570	10.650	10.375	32,639,659
2022-12-16	11.150	11.330	10.690	10.850	10.570	51,359,487
2022-12-15	11.250	11.550	11.060	11.300	11.008	47,978,458
2022-12-14	10.940	11.480	10.790	11.250	10.959	70,227,085
2022-12-13	10.250	11.150	10.160	10.900	10.618	72,619,045
2022-12-12	10.580	10.580	10.150	10.240	9.975	45,440,479
2022-12-09	9.850	10.560	9.830	10.490	10.219	76,196,288
2022-12-08	9.840	9.940	9.610	9.780	9.527	30,950,014
2022-12-07	10.430	10.540	9.720	9.860	9.605	64,643,641
2022-12-06	10.610	10.610	10.250	10.450	10.180	43,860,125
2022-12-05	10.220	10.740	10.150	10.670	10.394	58,581,283
2022-12-02	10.180	10.420	10.080	10.190	9.927	44,609,608
2022-12-01	9.990	10.280	9.930	10.060	9.800	46,061,493
2022-11-30	10.290	10.340	9.750	9.810	9.557	54,074,924
2022-11-29	10.000	10.330	9.800	10.290	10.024	45,762,002
2022-11-28	9.860	9.950	9.660	9.910	9.654	24,360,525
2022-11-25	10.150	10.220	9.850	10.000	9.742	32,295,049
2022-11-24	9.870	10.320	9.870	10.120	9.859	42,924,821
2022-11-23	9.620	10.120	9.620	9.910	9.654	35,046,295
2022-11-22	9.850	10.100	9.630	9.700	9.449	26,095,072
2022-11-21	9.780	9.890	9.630	9.850	9.596	27,527,352
2022-11-18	9.880	10.300	9.800	9.820	9.566	43,857,932
2022-11-17	9.900	9.960	9.730	9.880	9.625	28,698,081
2022-11-16	9.700	10.080	9.610	9.940	9.683	53,595,877
2022-11-15	9.760	9.800	9.470	9.700	9.449	40,397,372
2022-11-14	9.730	10.110	9.520	9.630	9.381	69,688,316
2022-11-11	10.490	10.490	9.710	9.730	9.479	78,633,536
2022-11-10	10.030	10.140	9.700	10.070	9.810	68,255,845
2022-11-09	10.560	10.800	9.940	10.020	9.761	122,283,463
2022-11-08	9.070	10.050	9.070	10.050	9.790	62,219,664
2022-11-07	8.890	9.280	8.820	9.140	8.904	53,205,085
2022-11-04	8.490	8.840	8.410	8.750	8.524	34,922,163
2022-11-03	8.360	8.650	8.330	8.480	8.261	37,005,990

← NewerPage 16 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.