Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.150	19.600	18.120	18.840	18.840	62,705,334
2026-01-14	18.030	18.640	17.900	18.140	18.140	51,886,021
2026-01-13	18.210	18.380	17.820	18.050	18.050	45,617,277
2026-01-12	18.880	18.880	17.780	18.200	18.200	75,763,785
2026-01-09	16.750	18.380	16.700	18.380	18.380	76,916,560
2026-01-08	16.880	17.160	16.540	16.710	16.710	34,379,323
2026-01-07	16.800	17.230	16.570	17.050	17.050	48,584,907
2026-01-06	16.220	16.750	16.080	16.750	16.750	48,453,676
2026-01-05	15.740	16.040	15.620	15.950	15.950	36,948,580
2025-12-31	15.320	15.890	15.290	15.580	15.580	27,499,986
2025-12-30	15.040	15.470	14.940	15.340	15.340	23,464,643
2025-12-29	15.650	15.700	15.210	15.270	15.270	33,281,002
2025-12-26	15.060	15.560	15.060	15.460	15.460	35,898,429
2025-12-25	15.000	15.120	14.730	15.070	15.070	18,714,247
2025-12-24	15.260	15.280	14.920	15.050	15.050	19,962,714
2025-12-23	14.990	15.300	14.810	15.140	15.140	32,252,901
2025-12-22	14.820	14.990	14.750	14.890	14.890	20,329,200
2025-12-19	14.410	14.880	14.250	14.710	14.710	32,837,976
2025-12-18	14.350	14.600	14.280	14.410	14.410	15,032,039
2025-12-17	14.000	14.460	14.000	14.370	14.370	19,509,334
2025-12-16	14.440	14.470	13.930	14.040	14.040	21,826,483
2025-12-15	14.100	14.680	14.040	14.500	14.500	27,835,481
2025-12-12	14.160	14.180	14.000	14.170	14.170	16,471,050
2025-12-11	14.250	14.290	14.020	14.040	14.040	11,374,953
2025-12-10	14.120	14.210	13.990	14.190	14.190	10,887,640
2025-12-09	14.260	14.260	14.000	14.130	14.130	15,066,837
2025-12-08	14.510	14.550	14.180	14.290	14.290	17,450,723
2025-12-05	13.920	14.470	13.920	14.440	14.440	21,867,151
2025-12-04	14.300	14.390	13.950	13.980	13.980	17,764,960
2025-12-03	14.050	14.320	13.910	14.140	14.140	14,951,561
2025-12-02	14.130	14.130	13.920	14.030	14.030	12,790,985
2025-12-01	14.110	14.330	14.000	14.150	14.150	20,685,470
2025-11-28	13.800	14.010	13.660	13.920	13.920	12,488,926
2025-11-27	13.780	14.090	13.750	13.770	13.770	15,192,429
2025-11-26	13.840	13.930	13.680	13.690	13.690	11,412,937
2025-11-25	13.720	14.070	13.720	13.860	13.860	17,211,937
2025-11-24	13.660	13.720	13.500	13.660	13.660	18,249,255
2025-11-21	14.230	14.250	13.500	13.580	13.580	30,474,136
2025-11-20	14.400	14.700	14.330	14.340	14.340	17,158,939
2025-11-19	14.280	14.510	14.150	14.430	14.430	15,529,038
2025-11-18	14.500	14.760	14.100	14.270	14.270	21,705,858
2025-11-17	14.880	14.960	14.460	14.530	14.530	24,034,974
2025-11-14	14.870	15.080	14.600	14.870	14.870	20,770,806
2025-11-13	14.630	15.170	14.610	15.000	15.000	30,013,957
2025-11-12	14.540	14.910	14.450	14.680	14.680	16,531,294
2025-11-11	14.900	14.990	14.500	14.550	14.550	17,410,928
2025-11-10	14.820	15.040	14.710	14.830	14.830	20,149,110
2025-11-07	14.750	14.860	14.590	14.690	14.690	14,365,957
2025-11-06	14.390	14.870	14.380	14.830	14.830	20,208,691
2025-11-05	14.020	14.480	13.980	14.410	14.410	17,261,017
2025-11-04	14.950	14.950	14.190	14.280	14.280	31,078,559
2025-11-03	15.030	15.060	14.650	14.970	14.970	26,082,945
2025-10-31	15.310	15.320	15.020	15.020	15.020	27,013,162
2025-10-30	15.600	15.600	15.310	15.330	15.330	30,966,045
2025-10-29	14.850	15.570	14.850	15.550	15.550	51,070,511
2025-10-28	14.890	14.940	14.600	14.700	14.700	19,652,177
2025-10-27	14.680	15.160	14.680	14.880	14.880	29,515,279
2025-10-24	14.430	14.700	14.410	14.570	14.570	18,464,256
2025-10-23	14.220	14.440	13.930	14.400	14.400	21,384,775
2025-10-22	14.330	14.500	14.160	14.290	14.290	27,669,619

← NewerPage 4 of 21 · 1,212 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.