Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10.000	10.050	9.940	9.960	9.960	10,755,824
2025-04-22	9.980	10.050	9.930	10.010	10.010	11,584,288
2025-04-21	9.890	10.000	9.840	9.980	9.980	12,441,614
2025-04-18	9.790	9.880	9.740	9.860	9.860	8,411,703
2025-04-17	9.880	9.920	9.780	9.820	9.820	12,664,815
2025-04-16	10.000	10.010	9.750	9.920	9.920	19,430,622
2025-04-15	10.140	10.150	9.970	10.010	10.010	12,737,589
2025-04-14	10.070	10.200	10.010	10.130	10.130	18,932,799
2025-04-11	9.960	10.020	9.900	9.980	9.980	13,062,891
2025-04-10	9.910	10.030	9.810	9.970	9.970	22,319,541
2025-04-09	9.310	9.800	9.160	9.760	9.760	33,912,837
2025-04-08	9.330	9.580	9.180	9.470	9.470	32,664,287
2025-04-07	9.880	9.940	9.330	9.330	9.330	43,650,792
2025-04-03	10.590	10.600	10.350	10.370	10.370	26,609,175
2025-04-02	10.700	10.710	10.580	10.620	10.620	17,745,132
2025-04-01	10.580	10.750	10.550	10.690	10.690	19,763,559
2025-03-31	10.630	10.690	10.470	10.570	10.570	17,352,300
2025-03-28	10.750	10.750	10.500	10.630	10.630	20,084,859
2025-03-27	10.780	10.820	10.670	10.720	10.720	16,853,876
2025-03-26	10.860	11.060	10.800	10.820	10.820	21,102,546
2025-03-25	10.950	11.010	10.760	10.870	10.870	16,243,259
2025-03-24	10.740	11.020	10.700	10.910	10.910	27,602,997
2025-03-21	10.800	10.900	10.650	10.710	10.710	23,046,608
2025-03-20	10.880	10.970	10.810	10.820	10.820	18,072,930
2025-03-19	10.940	10.990	10.850	10.930	10.930	15,895,239
2025-03-18	10.950	11.080	10.810	10.990	10.990	27,749,814
2025-03-17	11.160	11.280	10.890	10.920	10.920	33,520,335
2025-03-14	11.120	11.220	10.890	10.950	10.950	36,392,135
2025-03-13	10.860	11.010	10.780	10.960	10.960	28,689,944
2025-03-12	10.990	11.120	10.820	10.850	10.850	39,670,758
2025-03-11	10.540	11.040	10.500	11.010	11.010	51,962,853
2025-03-10	10.500	10.720	10.440	10.690	10.690	49,271,062
2025-03-07	10.190	10.480	10.170	10.400	10.400	35,544,688
2025-03-06	10.170	10.250	10.150	10.200	10.200	19,875,918
2025-03-05	10.160	10.180	10.040	10.170	10.170	13,164,456
2025-03-04	10.030	10.170	9.970	10.160	10.160	18,014,241
2025-03-03	9.950	10.140	9.950	10.040	10.040	19,571,474
2025-02-28	9.980	10.060	9.920	9.950	9.950	14,841,190
2025-02-27	10.100	10.140	9.960	10.020	10.020	16,289,818
2025-02-26	10.000	10.160	9.990	10.090	10.090	19,469,180
2025-02-25	10.110	10.140	9.960	9.970	9.970	20,378,702
2025-02-24	10.130	10.170	10.070	10.100	10.100	17,571,407
2025-02-21	10.170	10.250	10.100	10.140	10.140	18,361,280
2025-02-20	10.220	10.280	10.120	10.150	10.150	18,324,400
2025-02-19	10.200	10.240	10.160	10.230	10.230	13,412,659
2025-02-18	10.250	10.330	10.170	10.200	10.200	12,559,098
2025-02-17	10.430	10.450	10.210	10.240	10.240	17,980,188
2025-02-14	10.410	10.500	10.390	10.470	10.470	10,766,826
2025-02-13	10.460	10.530	10.390	10.410	10.410	14,416,511
2025-02-12	10.550	10.550	10.410	10.500	10.500	18,971,254
2025-02-11	10.630	10.720	10.550	10.580	10.580	17,048,148
2025-02-10	10.700	10.770	10.620	10.630	10.630	18,912,330
2025-02-07	10.700	10.800	10.620	10.710	10.710	22,748,301
2025-02-06	10.600	10.770	10.550	10.760	10.760	25,914,430
2025-02-05	10.700	10.740	10.520	10.630	10.630	18,939,872
2025-01-27	10.490	10.630	10.480	10.510	10.510	12,981,828
2025-01-24	10.460	10.560	10.370	10.500	10.500	11,205,908
2025-01-23	10.510	10.610	10.410	10.450	10.450	13,823,598
2025-01-22	10.470	10.540	10.410	10.480	10.480	9,337,720
2025-01-21	10.480	10.510	10.230	10.470	10.470	13,913,567

← NewerPage 7 of 21 · 1,213 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.