Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.330	7.450	7.260	7.350	7.080	24,764,281
2022-05-06	7.290	7.500	7.130	7.480	7.206	37,688,337
2022-05-05	7.380	7.720	7.330	7.580	7.302	32,392,637
2022-04-29	7.330	7.490	7.130	7.480	7.206	35,332,876
2022-04-28	6.990	7.450	6.940	7.330	7.061	44,866,425
2022-04-27	6.640	7.060	6.460	7.010	6.753	47,046,469
2022-04-26	6.690	6.780	6.250	6.630	6.387	38,292,357
2022-04-25	7.120	7.170	6.580	6.590	6.348	34,676,510
2022-04-22	7.180	7.420	6.970	7.310	7.042	30,977,879
2022-04-21	7.560	7.640	7.160	7.220	6.955	30,226,067
2022-04-20	7.770	7.810	7.550	7.580	7.302	26,688,004
2022-04-19	7.400	7.850	7.400	7.760	7.475	39,468,962
2022-04-18	7.470	7.580	7.300	7.390	7.119	35,379,342
2022-04-15	7.680	7.910	7.580	7.600	7.321	58,431,361
2022-04-14	7.500	7.800	7.420	7.710	7.427	53,798,475
2022-04-13	7.340	7.690	7.280	7.480	7.206	59,871,308
2022-04-12	7.080	7.420	7.010	7.370	7.100	50,392,261
2022-04-11	7.140	7.300	7.060	7.110	6.849	58,215,427
2022-04-08	6.760	7.200	6.730	7.130	6.869	42,517,024
2022-04-07	6.730	6.840	6.700	6.730	6.483	14,919,360
2022-04-06	6.610	6.790	6.610	6.770	6.522	17,135,538
2022-04-01	6.590	6.670	6.540	6.660	6.416	11,420,870
2022-03-31	6.750	6.770	6.600	6.640	6.397	14,676,597
2022-03-30	6.700	6.750	6.640	6.740	6.493	13,111,492
2022-03-29	6.750	6.830	6.650	6.700	6.454	11,708,644
2022-03-28	6.810	6.830	6.600	6.770	6.522	18,248,459
2022-03-25	6.880	7.070	6.850	6.870	6.618	23,468,586
2022-03-24	6.750	7.070	6.740	6.880	6.628	32,393,044
2022-03-23	6.820	6.840	6.710	6.740	6.493	13,549,236
2022-03-22	6.690	6.880	6.670	6.810	6.560	16,978,841
2022-03-21	6.810	6.840	6.650	6.720	6.474	19,873,110
2022-03-18	6.820	6.840	6.710	6.810	6.560	16,919,900
2022-03-17	6.690	7.030	6.630	6.760	6.512	29,006,616
2022-03-16	6.490	6.650	6.250	6.620	6.377	31,833,629
2022-03-15	6.860	6.880	6.400	6.400	6.165	40,052,061
2022-03-14	6.900	7.430	6.870	6.930	6.676	55,582,703
2022-03-11	6.790	6.970	6.600	6.930	6.676	23,826,979
2022-03-10	6.970	7.020	6.830	6.860	6.608	27,522,429
2022-03-09	7.120	7.170	6.620	6.980	6.724	42,702,078
2022-03-08	7.500	7.600	7.000	7.200	6.936	49,152,584
2022-03-07	7.120	7.510	7.070	7.300	7.032	61,560,944
2022-03-04	7.160	7.180	6.990	7.030	6.772	22,160,725
2022-03-03	7.070	7.200	7.060	7.160	6.897	28,010,515
2022-03-02	7.000	7.080	6.980	7.050	6.791	16,887,466
2022-03-01	7.050	7.080	6.950	6.990	6.734	18,690,035
2022-02-28	6.940	7.130	6.910	7.070	6.811	29,566,686
2022-02-25	6.880	7.020	6.880	6.930	6.676	15,275,469
2022-02-24	6.950	7.050	6.840	6.930	6.676	22,251,558
2022-02-23	6.930	6.970	6.900	6.940	6.686	13,928,831
2022-02-22	6.930	6.940	6.850	6.930	6.676	12,268,810
2022-02-21	6.920	6.930	6.860	6.900	6.647	9,388,422
2022-02-18	6.860	6.950	6.820	6.920	6.666	10,683,891
2022-02-17	6.870	6.950	6.830	6.910	6.657	15,174,387
2022-02-16	6.820	6.860	6.810	6.850	6.599	9,851,110
2022-02-15	6.840	6.840	6.740	6.770	6.522	9,195,988
2022-02-14	6.850	6.860	6.770	6.810	6.560	12,122,439
2022-02-11	6.880	6.910	6.780	6.800	6.551	16,354,038
2022-02-10	6.850	6.950	6.790	6.860	6.608	24,173,197
2022-02-09	6.730	6.830	6.700	6.810	6.560	22,369,114
2022-02-08	6.430	6.660	6.420	6.660	6.416	17,366,905

← NewerPage 19 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.