Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.020	21.180	19.750	19.760	19.760	58,062,204
2026-07-16	21.350	22.180	20.980	21.200	21.200	49,119,000
2026-07-15	23.100	23.150	21.550	21.550	21.550	61,763,209
2026-07-14	22.080	23.070	21.650	22.980	22.980	65,647,933
2026-07-13	22.250	22.850	21.780	22.240	22.240	67,146,644
2026-07-10	23.170	23.740	22.400	22.400	22.400	69,010,991
2026-07-09	22.110	23.150	21.260	23.100	23.100	81,273,836
2026-07-08	23.350	23.490	21.780	21.790	21.790	77,175,327
2026-07-07	23.430	24.090	23.300	23.450	23.450	52,840,040
2026-07-06	25.440	25.470	23.520	23.660	23.660	87,244,871
2026-07-03	27.110	27.290	24.900	25.010	25.010	114,728,348
2026-07-02	27.520	28.500	26.160	26.970	26.970	113,824,081
2026-07-01	27.560	29.310	27.300	28.390	28.390	126,068,402
2026-06-30	28.730	28.750	26.610	28.110	28.110	146,213,887
2026-06-29	27.000	29.560	26.750	29.550	29.550	169,239,041
2026-06-26	26.800	28.430	26.100	27.130	27.130	130,981,123
2026-06-25	27.340	28.150	26.610	26.910	26.910	129,861,541
2026-06-24	27.510	28.260	26.510	27.380	27.380	137,364,474
2026-06-23	31.450	31.610	27.420	27.800	27.800	210,199,444
2026-06-22	28.140	30.470	27.650	30.470	30.470	217,027,657
2026-06-18	28.500	29.230	27.300	27.700	27.700	193,273,229
2026-06-17	28.000	29.000	27.200	28.470	28.470	191,600,833
2026-06-16	28.100	29.760	27.100	28.880	28.880	284,849,331
2026-06-15	27.250	28.070	27.030	28.070	28.070	215,998,572
2026-06-12	25.520	25.520	25.520	25.520	25.520	16,301,094
2026-06-11	21.400	23.200	21.400	23.200	23.200	47,114,755
2026-06-10	20.500	21.380	19.800	21.090	21.090	67,546,276
2026-06-09	21.000	21.350	20.320	20.950	20.950	46,750,847
2026-06-08	21.250	21.950	20.610	20.800	20.800	62,407,957
2026-06-05	23.070	23.380	21.810	21.960	21.960	71,567,014
2026-06-04	23.580	23.950	22.790	23.090	23.090	63,246,903
2026-06-03	23.990	24.880	23.520	23.960	23.960	80,314,246
2026-06-02	23.350	24.930	22.310	24.060	24.060	94,780,246
2026-06-01	23.490	25.200	23.020	23.200	23.200	113,895,331
2026-05-29	26.500	26.500	24.170	24.170	24.170	128,572,526
2026-05-28	23.920	26.850	23.880	26.850	26.850	129,483,280
2026-05-27	23.890	24.800	23.560	24.410	24.410	125,756,876
2026-05-26	21.000	23.230	20.580	23.230	23.230	82,044,231
2026-05-25	21.800	22.270	20.990	21.120	21.120	49,293,360
2026-05-22	21.500	22.000	21.410	21.790	21.790	44,921,779
2026-05-21	21.350	22.500	21.070	21.120	21.120	64,419,490
2026-05-20	20.720	21.350	20.180	21.030	21.030	40,337,401
2026-05-19	21.500	21.530	20.560	20.990	20.990	48,196,435
2026-05-18	20.450	22.090	20.150	21.560	21.560	57,147,178
2026-05-15	21.860	22.120	20.800	21.040	21.040	60,966,476
2026-05-14	23.290	23.290	22.160	22.170	22.170	60,496,338
2026-05-13	22.880	24.000	22.810	23.380	23.380	75,740,558
2026-05-12	21.670	23.060	21.500	22.650	22.650	81,519,982
2026-05-11	21.000	21.330	20.800	21.240	21.240	46,217,526
2026-05-08	20.730	21.060	20.370	20.960	20.960	39,004,071
2026-05-07	20.850	21.260	20.590	20.890	20.890	42,796,384
2026-05-06	19.650	20.660	19.600	20.570	20.570	48,798,953
2026-04-30	19.750	19.780	19.300	19.580	19.580	30,847,800
2026-04-29	18.590	19.950	18.580	19.810	19.810	43,110,245
2026-04-28	19.000	19.180	18.350	18.590	18.590	39,187,678
2026-04-27	19.590	19.660	19.140	19.180	19.180	28,021,855
2026-04-24	19.330	19.860	18.980	19.670	19.670	30,498,651
2026-04-23	20.750	20.850	19.300	19.430	19.430	56,298,792
2026-04-22	19.900	20.860	19.860	20.590	20.590	50,192,737
2026-04-21	20.020	20.240	19.610	20.030	20.030	32,441,987

← NewerPage 2 of 21 · 1,215 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.