Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.620	20.300	19.520	19.970	19.970	46,465,333
2026-04-17	19.500	19.940	19.430	19.620	19.620	32,000,024
2026-04-16	19.080	19.740	19.060	19.620	19.620	33,258,356
2026-04-15	19.510	19.850	19.030	19.070	19.070	33,580,633
2026-04-14	19.180	19.550	19.060	19.280	19.280	29,701,529
2026-04-13	18.800	19.040	18.650	18.900	18.900	24,469,016
2026-04-10	19.380	19.480	18.930	18.930	18.930	29,479,522
2026-04-09	19.340	19.560	19.110	19.250	19.250	29,232,104
2026-04-08	19.400	19.780	19.190	19.730	19.730	44,520,462
2026-04-07	18.600	18.810	18.330	18.730	18.730	22,258,008
2026-04-03	18.720	18.780	18.300	18.440	18.440	18,357,293
2026-04-02	19.040	19.040	18.520	18.680	18.680	29,485,879
2026-04-01	19.050	19.250	18.760	19.130	19.130	30,561,432
2026-03-31	19.040	19.050	18.450	18.600	18.600	29,422,545
2026-03-30	18.790	18.990	18.420	18.810	18.810	27,786,912
2026-03-27	17.920	19.040	17.890	18.790	18.790	38,538,346
2026-03-26	18.680	18.780	18.140	18.230	18.230	27,094,056
2026-03-25	18.600	19.020	18.480	18.700	18.700	45,860,348
2026-03-24	18.100	18.210	17.480	18.200	18.200	39,121,483
2026-03-23	18.010	18.510	17.470	17.650	17.650	47,676,583
2026-03-20	19.370	19.750	18.720	18.940	18.940	54,695,253
2026-03-19	20.450	20.530	19.290	19.380	19.380	45,125,051
2026-03-18	21.200	21.380	20.560	20.900	20.900	25,163,511
2026-03-17	21.800	21.900	21.080	21.120	21.120	25,984,763
2026-03-16	21.870	22.000	20.620	21.590	21.590	56,273,012
2026-03-13	22.800	23.050	21.780	21.880	21.880	50,168,934
2026-03-12	23.100	23.700	22.500	22.820	22.820	44,565,962
2026-03-11	24.100	24.290	23.080	23.150	23.150	46,920,010
2026-03-10	24.210	24.240	23.560	23.960	23.960	38,762,374
2026-03-09	24.200	24.320	22.880	23.990	23.990	60,347,124
2026-03-06	25.000	26.120	24.500	24.580	24.580	67,737,669
2026-03-05	26.650	26.800	24.700	25.020	25.020	67,480,298
2026-03-04	24.070	27.090	24.070	25.950	25.950	82,970,997
2026-03-03	26.000	27.650	25.210	25.340	25.340	111,282,827
2026-03-02	25.310	26.930	24.020	26.480	26.480	106,346,953
2026-02-27	22.200	24.530	22.180	24.530	24.530	76,845,321
2026-02-26	22.180	23.050	22.000	22.300	22.300	43,910,292
2026-02-25	21.190	22.630	21.120	22.170	22.170	50,853,756
2026-02-24	21.250	21.450	20.890	21.180	21.180	33,716,905
2026-02-13	20.850	21.140	20.520	20.640	20.640	31,401,580
2026-02-12	21.100	21.980	20.820	21.260	21.260	46,529,669
2026-02-11	19.760	21.460	19.750	21.160	21.160	54,557,684
2026-02-10	19.610	20.130	19.510	19.760	19.760	24,420,201
2026-02-09	20.000	20.050	19.540	19.620	19.620	26,071,590
2026-02-06	18.600	19.920	18.520	19.560	19.560	35,374,681
2026-02-05	19.660	19.680	18.710	19.120	19.120	44,631,629
2026-02-04	19.500	20.030	19.250	19.990	19.990	49,518,504
2026-02-03	19.040	19.320	18.590	19.170	19.170	50,582,071
2026-02-02	18.470	19.550	18.470	18.690	18.690	84,170,451
2026-01-30	21.460	21.470	20.520	20.520	20.520	56,073,297
2026-01-29	23.330	24.350	21.880	22.800	22.800	87,550,833
2026-01-28	21.580	23.550	21.280	23.390	23.390	79,328,655
2026-01-27	21.660	22.520	20.950	21.830	21.830	82,930,441
2026-01-26	20.200	21.920	20.200	21.920	21.920	90,088,983
2026-01-23	19.300	20.060	19.120	19.930	19.930	51,391,555
2026-01-22	19.540	19.540	18.960	19.220	19.220	33,903,965
2026-01-21	19.060	19.740	19.050	19.550	19.550	42,950,576
2026-01-20	19.600	19.700	18.590	19.250	19.250	44,620,454
2026-01-19	18.860	19.650	18.390	19.450	19.450	54,175,712
2026-01-16	19.200	20.310	18.730	18.850	18.850	78,679,087

← NewerPage 3 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.