Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.590	14.770	14.500	14.610	14.610	21,744,502
2025-10-20	14.620	14.750	14.400	14.530	14.530	23,623,736
2025-10-17	14.800	14.980	14.400	14.530	14.530	34,656,374
2025-10-16	15.120	15.150	14.560	14.630	14.630	28,802,923
2025-10-15	15.080	15.270	14.730	15.270	15.270	28,683,257
2025-10-14	16.080	16.120	14.840	15.020	15.020	59,613,969
2025-10-13	15.120	15.970	15.100	15.940	15.940	42,989,216
2025-10-10	16.160	16.160	15.450	15.670	15.670	50,351,530
2025-10-09	15.900	16.350	15.600	16.350	16.350	71,757,628
2025-09-30	15.140	15.600	15.070	15.450	15.450	54,793,342
2025-09-29	14.720	15.030	14.680	15.000	15.000	29,488,280
2025-09-26	14.520	14.980	14.520	14.660	14.660	27,837,100
2025-09-25	14.990	15.200	14.670	14.810	14.810	42,153,704
2025-09-24	14.560	14.790	14.410	14.730	14.730	21,918,000
2025-09-23	14.940	15.040	14.350	14.620	14.620	26,946,990
2025-09-22	14.920	15.000	14.550	14.940	14.940	27,367,928
2025-09-19	14.770	15.060	14.770	14.830	14.830	28,196,290
2025-09-18	15.160	15.200	14.610	14.780	14.780	42,926,173
2025-09-17	15.280	15.360	15.070	15.340	15.340	27,840,077
2025-09-16	15.810	15.900	14.900	15.360	15.360	50,466,541
2025-09-15	16.050	16.150	15.660	15.700	15.700	38,084,005
2025-09-12	15.910	16.500	15.600	16.130	16.130	59,299,041
2025-09-11	15.570	15.760	15.400	15.760	15.760	33,237,522
2025-09-10	15.490	15.670	15.200	15.480	15.480	38,241,270
2025-09-09	15.730	16.160	15.630	15.710	15.710	43,108,811
2025-09-08	16.250	16.250	15.720	15.830	15.830	35,448,699
2025-09-05	15.440	15.970	15.420	15.950	15.950	48,090,006
2025-09-04	16.250	16.450	15.220	15.450	15.450	76,503,202
2025-09-03	17.390	17.410	15.910	16.250	16.250	99,463,002
2025-09-02	16.940	17.950	16.600	17.470	17.470	113,806,231
2025-09-01	15.810	16.500	15.810	16.500	16.500	55,199,997
2025-08-29	14.900	15.140	14.800	15.000	15.000	39,224,995
2025-08-28	14.490	14.890	14.410	14.870	14.870	40,381,020
2025-08-27	15.080	15.200	14.550	14.570	14.570	49,522,570
2025-08-26	14.670	15.490	14.390	15.070	15.070	59,255,176
2025-08-25	14.550	14.780	14.300	14.650	14.650	55,961,329
2025-08-22	13.840	14.480	13.830	14.290	14.290	54,119,685
2025-08-21	13.900	14.190	13.690	13.810	13.810	37,083,841
2025-08-20	13.480	14.080	13.440	13.880	13.880	37,475,483
2025-08-19	13.700	13.900	13.510	13.610	13.610	34,961,419
2025-08-18	13.880	13.950	13.550	13.700	13.700	47,416,792
2025-08-15	13.220	13.800	13.180	13.770	13.770	49,298,508
2025-08-14	13.330	13.610	13.220	13.230	13.230	42,669,779
2025-08-13	13.050	13.460	13.010	13.330	13.330	46,628,441
2025-08-12	12.920	13.100	12.800	13.060	13.060	30,837,091
2025-08-11	13.000	13.070	12.780	12.980	12.980	28,164,953
2025-08-08	12.590	13.280	12.520	12.970	12.970	44,694,878
2025-08-07	13.040	13.060	12.720	13.000	13.000	31,755,038
2025-08-06	12.820	13.060	12.780	12.950	12.950	29,203,582
2025-08-05	12.830	12.880	12.680	12.810	12.810	25,227,316
2025-08-04	12.490	12.860	12.470	12.780	12.780	36,421,709
2025-08-01	12.860	12.960	12.470	12.490	12.490	45,009,437
2025-07-31	12.660	13.200	12.580	12.870	12.870	59,127,467
2025-07-30	13.330	13.970	13.150	13.310	13.310	85,208,293
2025-07-29	12.940	13.530	12.900	13.040	13.040	62,189,300
2025-07-28	13.000	13.110	12.640	12.940	12.940	68,769,973
2025-07-25	13.120	13.540	12.960	13.210	13.210	133,073,811
2025-07-24	12.150	13.080	12.150	13.080	13.080	75,377,497
2025-07-23	11.870	11.960	11.680	11.890	11.890	32,552,786
2025-07-22	11.480	11.900	11.480	11.870	11.870	47,826,550

← NewerPage 5 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.