Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.170	11.450	11.120	11.440	11.440	38,041,931
2025-07-18	10.990	11.210	10.910	11.100	11.100	30,871,326
2025-07-17	11.220	11.230	11.060	11.100	11.100	15,528,130
2025-07-16	11.150	11.230	11.120	11.220	11.220	14,797,404
2025-07-15	11.250	11.330	11.110	11.150	11.150	20,271,902
2025-07-14	11.430	11.490	11.250	11.250	11.250	26,839,759
2025-07-11	11.180	11.650	11.170	11.430	11.430	39,393,492
2025-07-10	11.180	11.210	11.060	11.140	11.140	22,552,098
2025-07-09	11.220	11.390	11.050	11.100	11.100	37,021,742
2025-07-08	10.950	11.080	10.920	11.040	11.040	15,457,942
2025-07-07	10.980	11.060	10.890	10.930	10.930	20,030,987
2025-07-04	11.170	11.170	10.920	10.980	10.980	21,331,000
2025-07-03	11.220	11.280	11.120	11.200	11.200	15,883,800
2025-07-02	11.040	11.260	11.000	11.230	11.230	24,083,995
2025-07-01	10.950	11.050	10.860	11.050	11.050	15,329,735
2025-06-30	11.090	11.140	10.910	10.940	10.940	21,974,109
2025-06-27	10.820	11.180	10.820	11.090	11.090	32,295,202
2025-06-26	10.720	10.890	10.700	10.770	10.770	16,152,222
2025-06-25	10.680	10.740	10.640	10.700	10.700	13,512,622
2025-06-24	10.610	10.800	10.600	10.670	10.670	14,173,454
2025-06-23	10.600	10.690	10.580	10.600	10.600	11,557,129
2025-06-20	10.750	10.770	10.610	10.620	10.620	11,016,845
2025-06-19	10.940	10.980	10.650	10.680	10.680	18,215,476
2025-06-18	10.970	11.030	10.920	10.970	10.970	11,225,058
2025-06-17	10.850	11.030	10.820	10.980	10.980	18,406,326
2025-06-16	10.880	10.990	10.840	10.880	10.880	17,586,194
2025-06-13	10.950	11.030	10.880	10.910	10.910	17,289,213
2025-06-12	10.880	10.980	10.790	10.960	10.960	18,784,057
2025-06-11	10.820	10.960	10.810	10.880	10.880	19,283,888
2025-06-10	10.880	10.890	10.760	10.830	10.830	22,262,995
2025-06-09	10.910	11.050	10.810	10.890	10.890	29,534,262
2025-06-06	10.900	10.990	10.880	10.970	10.970	21,199,660
2025-06-05	10.910	11.030	10.800	10.900	10.900	30,927,561
2025-06-04	10.720	10.920	10.690	10.910	10.910	26,239,080
2025-06-03	10.550	10.750	10.550	10.740	10.740	24,645,450
2025-05-30	10.400	10.620	10.400	10.550	10.550	24,192,272
2025-05-29	10.400	10.560	10.350	10.500	10.500	30,334,981
2025-05-28	10.160	10.520	10.140	10.370	10.370	33,793,290
2025-05-27	10.230	10.230	10.060	10.100	10.100	16,675,077
2025-05-26	10.140	10.300	10.140	10.230	10.230	14,587,274
2025-05-23	10.330	10.330	10.120	10.120	10.120	18,774,701
2025-05-22	10.180	10.230	10.120	10.200	10.200	19,810,363
2025-05-21	10.030	10.190	10.000	10.170	10.170	27,492,538
2025-05-20	10.010	10.040	9.980	10.000	10.000	12,839,201
2025-05-19	10.070	10.090	9.980	10.010	10.010	13,141,632
2025-05-16	10.000	10.080	9.980	10.070	10.070	14,311,319
2025-05-15	10.090	10.100	10.010	10.010	10.010	13,679,717
2025-05-14	10.050	10.100	9.980	10.090	10.090	21,069,697
2025-05-13	10.110	10.140	10.020	10.070	10.070	21,248,000
2025-05-12	10.090	10.120	10.020	10.070	10.070	24,177,465
2025-05-09	10.010	10.110	9.940	10.030	10.030	17,695,814
2025-05-08	9.980	10.030	9.930	10.000	10.000	13,170,735
2025-05-07	10.050	10.070	9.950	9.990	9.990	14,125,592
2025-05-06	9.840	9.990	9.830	9.970	9.970	17,058,219
2025-04-30	9.860	9.890	9.790	9.800	9.800	10,841,401
2025-04-29	9.920	9.940	9.850	9.860	9.860	10,489,500
2025-04-28	10.050	10.050	9.880	9.930	9.930	15,749,741
2025-04-25	9.960	10.040	9.940	9.980	9.980	10,181,601
2025-04-24	9.970	10.040	9.900	9.940	9.940	10,458,971
2025-04-23	10.000	10.050	9.940	9.960	9.960	10,755,824

← NewerPage 6 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.