Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.450	8.500	8.290	8.430	8.212	34,021,128
2022-11-01	8.390	8.500	8.180	8.490	8.271	40,776,564
2022-10-31	8.530	8.690	8.310	8.390	8.173	40,882,360
2022-10-28	9.020	9.060	8.640	8.710	8.485	38,882,962
2022-10-27	9.000	9.440	8.940	9.140	8.904	44,230,427
2022-10-26	9.000	9.140	8.920	9.020	8.787	27,985,220
2022-10-25	8.800	9.110	8.680	8.990	8.758	36,954,457
2022-10-24	9.120	9.220	8.760	8.850	8.621	43,072,634
2022-10-21	9.260	9.320	9.000	9.150	8.914	36,578,395
2022-10-20	9.420	9.460	9.070	9.240	9.001	49,204,790
2022-10-19	9.560	9.690	9.400	9.480	9.235	47,614,638
2022-10-18	9.210	9.900	9.210	9.720	9.469	71,108,955
2022-10-17	9.450	9.710	9.140	9.300	9.060	66,635,656
2022-10-14	9.030	9.650	8.930	9.570	9.323	82,352,121
2022-10-13	8.780	9.020	8.660	8.930	8.699	81,538,889
2022-10-12	7.930	8.490	7.930	8.490	8.271	60,404,290
2022-10-11	7.580	7.860	7.530	7.720	7.521	27,280,374
2022-10-10	7.830	7.920	7.430	7.470	7.277	27,410,118
2022-09-30	7.950	8.060	7.800	7.830	7.628	19,599,501
2022-09-29	7.600	8.090	7.600	7.960	7.754	35,706,244
2022-09-28	7.930	7.980	7.510	7.520	7.326	29,859,491
2022-09-27	8.170	8.200	7.830	7.990	7.784	24,332,061
2022-09-26	8.160	8.270	7.980	8.030	7.823	27,401,616
2022-09-23	8.380	8.480	8.070	8.260	8.047	24,450,721
2022-09-22	8.340	8.490	8.270	8.410	8.193	22,847,734
2022-09-21	8.570	8.580	8.130	8.380	8.164	34,320,567
2022-09-20	8.440	8.650	8.340	8.550	8.329	36,064,469
2022-09-19	8.250	8.450	8.170	8.340	8.125	28,592,914
2022-09-16	8.300	8.560	8.200	8.230	8.017	37,925,418
2022-09-15	8.630	8.640	8.060	8.200	7.988	28,087,938
2022-09-14	8.470	8.620	8.400	8.480	8.261	15,634,393
2022-09-13	8.500	8.740	8.500	8.600	8.378	21,818,742
2022-09-09	8.450	8.530	8.260	8.490	8.271	21,778,146
2022-09-08	8.340	8.500	8.300	8.340	8.125	19,129,124
2022-09-07	8.250	8.520	8.170	8.360	8.144	30,921,491
2022-09-06	7.880	8.250	7.870	8.240	8.027	31,268,527
2022-09-05	7.800	7.900	7.680	7.870	7.667	15,174,924
2022-09-02	7.750	7.940	7.750	7.790	7.589	18,106,846
2022-09-01	7.970	8.000	7.720	7.790	7.589	30,232,340
2022-08-31	8.080	8.380	7.930	7.970	7.764	40,376,578
2022-08-30	8.890	8.900	8.100	8.200	7.988	57,891,226
2022-08-29	8.400	9.000	8.390	8.920	8.690	34,233,993
2022-08-26	8.420	8.720	8.410	8.530	8.310	17,281,167
2022-08-25	8.530	8.600	8.280	8.480	8.261	18,430,924
2022-08-24	9.040	9.050	8.450	8.480	8.261	25,542,268
2022-08-23	9.000	9.080	8.760	9.000	8.767	28,734,407
2022-08-22	8.220	9.040	8.170	8.890	8.660	36,572,771
2022-08-19	8.390	8.480	8.260	8.260	8.047	11,970,564
2022-08-18	8.520	8.520	8.360	8.390	8.173	12,022,652
2022-08-17	8.560	8.590	8.420	8.550	8.329	12,544,595
2022-08-16	8.640	8.690	8.490	8.550	8.329	11,929,281
2022-08-15	8.550	8.680	8.500	8.660	8.436	15,200,699
2022-08-12	8.490	8.750	8.490	8.590	8.368	14,877,624
2022-08-11	8.570	8.640	8.410	8.520	8.300	16,287,452
2022-08-10	8.490	8.660	8.410	8.540	8.319	19,097,268
2022-08-09	8.200	8.610	8.180	8.500	8.280	25,438,179
2022-08-08	8.220	8.330	8.150	8.250	8.037	19,293,424
2022-08-05	8.160	8.250	7.980	8.240	8.027	17,845,172
2022-08-04	8.000	8.290	8.000	8.160	7.949	19,033,675
2022-08-03	8.250	8.390	7.950	7.990	7.784	26,273,213

← NewerPage 17 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.