Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.410	8.540	8.000	8.250	8.037	31,107,035
2022-08-01	8.700	8.770	8.410	8.560	8.339	21,182,172
2022-07-29	8.620	8.770	8.610	8.690	8.466	18,692,544
2022-07-28	8.560	8.760	8.500	8.630	8.407	20,195,370
2022-07-27	8.450	8.540	8.390	8.520	8.300	12,546,417
2022-07-26	8.310	8.470	8.230	8.440	8.222	12,927,816
2022-07-25	8.350	8.570	8.270	8.320	8.105	16,793,721
2022-07-22	8.640	8.710	8.270	8.330	8.115	22,812,684
2022-07-21	8.520	8.980	8.370	8.710	8.485	31,606,974
2022-07-20	8.520	8.540	8.410	8.520	8.300	14,421,300
2022-07-19	8.400	8.540	8.300	8.470	8.251	17,030,040
2022-07-18	8.170	8.480	8.130	8.460	8.241	30,509,860
2022-07-15	8.540	8.550	8.130	8.130	7.920	36,808,400
2022-07-14	8.620	8.680	8.440	8.520	8.300	19,090,616
2022-07-13	8.690	8.730	8.370	8.580	8.358	30,110,806
2022-07-12	8.800	8.880	8.600	8.680	8.456	22,491,271
2022-07-11	8.800	8.940	8.640	8.880	8.651	24,991,566
2022-07-08	8.950	9.200	8.760	8.800	8.573	24,920,338
2022-07-07	8.960	9.020	8.780	8.850	8.621	22,044,794
2022-07-06	9.040	9.100	8.660	8.910	8.680	31,541,301
2022-07-05	9.410	9.410	8.940	9.070	8.836	44,272,055
2022-07-04	9.100	9.440	9.090	9.350	9.108	55,039,651
2022-07-01	9.120	9.170	8.830	9.000	8.767	41,891,520
2022-06-30	8.650	9.000	8.650	8.840	8.612	25,883,017
2022-06-29	8.880	9.020	8.690	8.800	8.573	25,566,222
2022-06-28	9.080	9.110	8.870	9.020	8.787	21,477,676
2022-06-27	8.740	9.370	8.670	9.030	8.797	40,828,920
2022-06-24	8.900	8.970	8.630	8.760	8.534	29,182,945
2022-06-23	9.160	9.160	8.790	8.990	8.660	36,402,705
2022-06-22	8.990	9.400	8.780	9.080	8.747	37,930,290
2022-06-21	9.370	9.380	8.900	8.990	8.660	45,102,376
2022-06-20	9.240	9.730	9.230	9.430	9.084	56,702,802
2022-06-17	9.000	9.310	9.000	9.280	8.940	35,371,860
2022-06-16	9.360	9.520	9.040	9.250	8.911	59,245,193
2022-06-15	9.000	9.860	8.930	9.360	9.017	94,092,371
2022-06-14	8.580	9.090	8.540	9.000	8.670	54,035,006
2022-06-13	8.560	8.750	8.500	8.710	8.391	45,828,227
2022-06-10	8.230	8.690	8.220	8.610	8.294	47,172,038
2022-06-09	8.320	8.600	8.250	8.410	8.102	54,100,479
2022-06-08	8.180	8.350	7.990	8.210	7.909	44,973,102
2022-06-07	7.960	8.240	7.800	8.140	7.842	45,469,362
2022-06-06	7.800	8.060	7.770	7.950	7.658	38,314,554
2022-06-02	7.450	7.860	7.430	7.800	7.514	32,416,061
2022-06-01	7.400	7.530	7.360	7.500	7.225	17,966,157
2022-05-31	7.400	7.460	7.290	7.460	7.186	20,354,691
2022-05-30	7.490	7.590	7.370	7.440	7.167	22,311,918
2022-05-27	7.580	7.690	7.420	7.490	7.215	21,285,897
2022-05-26	7.610	7.660	7.390	7.600	7.321	20,906,577
2022-05-25	7.460	7.650	7.440	7.600	7.321	22,070,101
2022-05-24	7.910	7.910	7.450	7.460	7.186	37,770,824
2022-05-23	7.740	8.020	7.710	7.950	7.658	37,197,978
2022-05-20	7.340	7.720	7.340	7.710	7.427	32,723,927
2022-05-19	7.280	7.380	7.070	7.350	7.080	21,788,974
2022-05-18	7.510	7.560	7.380	7.420	7.148	18,596,821
2022-05-17	7.530	7.640	7.440	7.500	7.225	18,800,603
2022-05-16	7.530	7.710	7.530	7.620	7.341	21,694,501
2022-05-13	7.570	7.650	7.440	7.550	7.273	16,653,598
2022-05-12	7.540	7.660	7.470	7.590	7.312	19,761,763
2022-05-11	7.670	7.790	7.530	7.590	7.312	34,636,374
2022-05-10	7.230	7.730	7.220	7.710	7.427	46,545,443

← NewerPage 18 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.