Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.610	10.670	10.430	10.460	10.460	15,622,344
2025-01-17	10.410	10.640	10.370	10.610	10.610	21,846,573
2025-01-16	10.200	10.420	10.190	10.400	10.400	25,948,553
2025-01-15	10.300	10.310	10.110	10.180	10.180	15,886,866
2025-01-14	10.200	10.320	10.090	10.300	10.300	17,283,102
2025-01-13	9.950	10.260	9.920	10.200	10.200	16,380,555
2025-01-10	10.300	10.400	10.010	10.010	10.010	14,288,254
2025-01-09	10.040	10.220	9.960	10.210	10.210	14,614,283
2025-01-08	10.250	10.340	9.980	10.040	10.040	20,497,182
2025-01-07	10.200	10.430	10.120	10.350	10.350	19,641,473
2025-01-06	10.040	10.330	10.010	10.200	10.200	16,502,270
2025-01-03	9.980	10.420	9.950	10.080	10.080	27,513,745
2025-01-02	10.090	10.160	9.870	9.950	9.950	19,560,671
2024-12-31	10.390	10.420	10.060	10.060	10.060	23,391,856
2024-12-30	10.320	10.460	10.320	10.400	10.400	15,887,432
2024-12-27	10.330	10.430	10.280	10.310	10.310	15,956,032
2024-12-26	10.400	10.450	10.310	10.350	10.350	11,401,401
2024-12-25	10.510	10.530	10.360	10.380	10.380	8,431,746
2024-12-24	10.330	10.510	10.320	10.480	10.480	11,542,762
2024-12-23	10.400	10.480	10.310	10.330	10.330	13,021,510
2024-12-20	10.550	10.570	10.380	10.400	10.400	16,021,276
2024-12-19	10.430	10.580	10.330	10.560	10.560	10,469,668
2024-12-18	10.530	10.560	10.460	10.490	10.490	10,262,800
2024-12-17	10.560	10.610	10.470	10.490	10.490	10,574,200
2024-12-16	10.650	10.700	10.510	10.560	10.560	12,047,832
2024-12-13	10.860	10.860	10.610	10.650	10.650	18,898,521
2024-12-12	10.820	10.880	10.750	10.860	10.860	14,808,705
2024-12-11	10.690	10.910	10.660	10.820	10.820	21,327,600
2024-12-10	10.890	10.960	10.660	10.690	10.690	26,749,930
2024-12-09	10.590	10.750	10.580	10.630	10.630	23,155,703
2024-12-06	10.450	10.620	10.420	10.580	10.580	14,176,309
2024-12-05	10.470	10.490	10.400	10.480	10.480	12,518,612
2024-12-04	10.660	10.730	10.460	10.500	10.500	16,655,116
2024-12-03	10.590	10.610	10.480	10.560	10.560	12,220,695
2024-12-02	10.510	10.630	10.500	10.580	10.580	15,549,598
2024-11-29	10.410	10.600	10.370	10.510	10.510	14,944,542
2024-11-28	10.550	10.590	10.400	10.450	10.450	12,116,664
2024-11-27	10.440	10.590	10.240	10.580	10.580	15,784,533
2024-11-26	10.530	10.630	10.430	10.450	10.450	12,954,768
2024-11-25	10.610	10.730	10.470	10.570	10.570	15,831,111
2024-11-22	10.940	10.970	10.600	10.610	10.610	18,640,400
2024-11-21	10.950	11.040	10.880	10.950	10.950	13,690,817
2024-11-20	10.970	11.030	10.860	10.970	10.970	16,952,717
2024-11-19	10.800	10.990	10.750	10.990	10.990	15,945,374
2024-11-18	10.910	11.060	10.720	10.820	10.820	16,947,466
2024-11-15	10.990	11.160	10.900	10.920	10.920	15,611,934
2024-11-14	11.230	11.340	10.980	11.020	11.020	20,542,563
2024-11-13	11.180	11.330	11.130	11.260	11.260	16,049,646
2024-11-12	11.440	11.590	11.110	11.190	11.190	29,805,911
2024-11-11	11.450	11.560	11.330	11.450	11.450	23,119,959
2024-11-08	11.840	11.880	11.440	11.520	11.520	30,243,832
2024-11-07	11.440	11.680	11.330	11.680	11.680	29,051,928
2024-11-06	11.600	11.750	11.460	11.550	11.550	38,284,893
2024-11-05	11.150	11.550	11.120	11.540	11.540	38,366,759
2024-11-04	11.240	11.260	10.950	11.210	11.210	33,939,460
2024-11-01	10.670	11.440	10.670	11.120	11.120	53,596,218
2024-10-31	10.780	10.830	10.670	10.730	10.730	18,673,503
2024-10-30	10.850	10.940	10.650	10.760	10.760	25,777,478
2024-10-29	11.190	11.190	10.870	10.880	10.880	28,723,625
2024-10-28	11.060	11.180	11.020	11.170	11.170	21,464,044

← NewerPage 8 of 21 · 1,216 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.