Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.390	6.480	6.360	6.470	6.233	14,518,879
2022-01-28	6.390	6.390	6.200	6.290	6.059	11,989,282
2022-01-27	6.390	6.440	6.250	6.260	6.030	13,903,501
2022-01-26	6.450	6.490	6.350	6.410	6.175	15,078,573
2022-01-25	6.620	6.640	6.440	6.440	6.204	12,943,659
2022-01-24	6.680	6.690	6.550	6.630	6.387	10,026,961
2022-01-21	6.770	6.790	6.680	6.700	6.454	13,118,646
2022-01-20	6.840	6.930	6.770	6.780	6.531	16,011,138
2022-01-19	6.880	6.920	6.820	6.880	6.628	12,304,659
2022-01-18	6.890	6.950	6.870	6.900	6.647	11,608,948
2022-01-17	6.840	6.910	6.830	6.900	6.647	14,252,874
2022-01-14	7.000	7.010	6.860	6.870	6.618	17,108,564
2022-01-13	7.070	7.110	7.010	7.020	6.763	19,888,636
2022-01-12	6.990	7.060	6.950	7.060	6.801	25,988,470
2022-01-11	6.880	6.970	6.850	6.940	6.686	22,377,427
2022-01-10	6.820	6.900	6.790	6.850	6.599	16,565,955
2022-01-07	6.930	6.930	6.820	6.840	6.589	15,491,328
2022-01-06	6.820	6.930	6.800	6.910	6.657	15,219,567
2022-01-05	6.960	6.960	6.830	6.850	6.599	16,132,003
2022-01-04	6.860	6.950	6.860	6.940	6.686	21,312,092
2021-12-31	6.810	6.880	6.810	6.850	6.599	12,397,272
2021-12-30	6.830	6.860	6.780	6.820	6.570	13,342,198
2021-12-29	6.840	6.880	6.790	6.820	6.570	12,607,715
2021-12-28	6.800	6.870	6.760	6.830	6.580	13,320,355
2021-12-27	6.770	6.830	6.690	6.800	6.551	14,725,309
2021-12-24	6.940	6.940	6.780	6.810	6.560	21,475,864
2021-12-23	6.950	6.960	6.900	6.940	6.686	15,944,130
2021-12-22	6.970	7.000	6.900	6.920	6.666	19,262,709
2021-12-21	6.920	6.970	6.900	6.960	6.705	19,175,400
2021-12-20	6.980	7.000	6.930	6.940	6.686	22,495,718
2021-12-17	7.050	7.120	6.990	7.080	6.820	30,652,369
2021-12-16	6.920	7.050	6.860	7.040	6.782	28,200,327
2021-12-15	6.900	6.920	6.860	6.890	6.637	25,157,964
2021-12-14	7.010	7.050	6.860	6.880	6.628	33,978,728
2021-12-13	7.090	7.200	7.000	7.050	6.791	27,681,953
2021-12-10	7.270	7.310	7.130	7.130	6.869	32,378,422
2021-12-09	7.340	7.350	7.260	7.280	7.013	20,334,728
2021-12-08	7.290	7.420	7.260	7.300	7.032	23,260,111
2021-12-07	7.470	7.610	7.220	7.270	7.003	25,287,183
2021-12-06	7.460	7.610	7.360	7.410	7.138	27,372,187
2021-12-03	7.380	7.460	7.280	7.440	7.167	18,636,903
2021-12-02	7.400	7.480	7.360	7.370	7.100	17,541,612
2021-12-01	7.390	7.450	7.320	7.430	7.158	21,293,686
2021-11-30	7.360	7.570	7.360	7.440	7.167	20,914,651
2021-11-29	7.330	7.470	7.260	7.380	7.109	25,731,961
2021-11-26	7.450	7.760	7.430	7.580	7.302	35,578,147
2021-11-25	7.440	7.460	7.360	7.380	7.109	15,588,835
2021-11-24	7.330	7.410	7.280	7.360	7.090	20,038,458
2021-11-23	7.330	7.490	7.310	7.350	7.080	21,941,318
2021-11-22	7.130	7.320	7.090	7.280	7.013	22,523,481
2021-11-19	7.010	7.120	6.990	7.100	6.840	14,714,869
2021-11-18	6.940	7.110	6.920	7.030	6.772	17,821,325
2021-11-17	6.850	6.950	6.810	6.940	6.686	13,034,925
2021-11-16	7.130	7.130	6.830	6.860	6.608	25,056,399
2021-11-15	7.290	7.310	7.060	7.120	6.859	15,194,380
2021-11-12	7.270	7.380	7.260	7.290	7.023	12,682,372
2021-11-11	7.070	7.280	7.070	7.270	7.003	14,283,594
2021-11-10	7.190	7.200	6.920	7.110	6.849	18,833,562
2021-11-09	7.190	7.220	7.120	7.140	6.878	13,686,192
2021-11-08	7.170	7.260	7.130	7.180	6.917	16,116,587

← NewerPage 20 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.