Jinduicheng Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.980	11.150	10.950	11.080	11.080	14,545,516
2024-10-24	11.010	11.040	10.880	10.980	10.980	14,277,575
2024-10-23	11.080	11.130	10.980	11.060	11.060	19,993,180
2024-10-22	11.090	11.200	10.980	11.070	11.070	20,551,945
2024-10-21	11.000	11.320	10.920	11.140	11.140	31,770,023
2024-10-18	10.810	11.180	10.760	11.010	11.010	27,976,260
2024-10-17	11.110	11.190	10.800	10.820	10.820	16,722,785
2024-10-16	11.090	11.200	10.940	11.090	11.090	22,262,723
2024-10-15	11.380	11.540	11.170	11.170	11.170	20,489,000
2024-10-14	11.280	11.470	11.160	11.380	11.380	31,129,569
2024-10-11	11.560	11.630	11.150	11.280	11.280	19,875,460
2024-10-10	11.410	11.850	11.210	11.550	11.550	28,351,787
2024-10-09	11.810	11.860	11.310	11.410	11.410	40,012,475
2024-10-08	13.090	13.090	11.540	11.950	11.950	68,373,144
2024-09-30	11.550	12.050	11.300	11.900	11.900	56,732,318
2024-09-27	10.790	11.060	10.780	11.000	11.000	18,266,672
2024-09-26	10.120	10.590	10.090	10.590	10.590	21,701,876
2024-09-25	10.260	10.460	10.110	10.140	10.140	23,878,792
2024-09-24	9.940	10.210	9.880	10.150	10.150	18,462,670
2024-09-23	9.910	9.990	9.850	9.880	9.880	9,997,534
2024-09-20	9.930	9.960	9.820	9.910	9.910	10,814,154
2024-09-19	9.710	9.950	9.580	9.930	9.930	16,291,539
2024-09-18	9.430	9.640	9.380	9.610	9.610	8,929,914
2024-09-13	9.630	9.660	9.430	9.430	9.430	6,927,300
2024-09-12	9.550	9.720	9.500	9.550	9.550	9,680,364
2024-09-11	9.440	9.570	9.440	9.550	9.550	9,508,574
2024-09-10	9.450	9.540	9.280	9.530	9.530	12,258,292
2024-09-09	9.530	9.590	9.300	9.390	9.390	17,249,692
2024-09-06	9.750	9.780	9.570	9.590	9.590	10,536,376
2024-09-05	9.650	9.860	9.640	9.690	9.690	10,868,313
2024-09-04	9.680	9.710	9.510	9.640	9.640	16,554,358
2024-09-03	9.690	9.920	9.690	9.730	9.730	11,459,486
2024-09-02	9.780	9.900	9.710	9.770	9.770	11,365,468
2024-08-30	9.810	10.030	9.630	9.870	9.870	19,064,170
2024-08-29	9.660	9.910	9.620	9.880	9.880	10,816,900
2024-08-28	9.710	9.850	9.630	9.690	9.690	9,965,000
2024-08-27	9.850	9.850	9.690	9.720	9.720	7,349,243
2024-08-26	9.870	9.900	9.680	9.850	9.850	12,203,701
2024-08-23	9.750	9.880	9.630	9.770	9.770	12,263,501
2024-08-22	9.780	9.800	9.610	9.650	9.650	8,645,500
2024-08-21	9.680	9.800	9.650	9.770	9.770	6,855,526
2024-08-20	9.950	9.980	9.680	9.710	9.710	9,740,123
2024-08-19	9.830	10.050	9.830	9.930	9.930	8,900,919
2024-08-16	9.920	9.970	9.780	9.850	9.850	8,519,801
2024-08-15	9.690	9.950	9.630	9.870	9.870	11,171,220
2024-08-14	9.920	9.930	9.700	9.700	9.700	11,317,676
2024-08-13	10.070	10.140	9.780	9.940	9.940	13,529,968
2024-08-12	10.050	10.120	9.980	10.010	10.010	8,956,822
2024-08-09	10.210	10.300	10.060	10.070	10.070	8,564,539
2024-08-08	10.260	10.260	9.930	10.090	10.090	9,201,400
2024-08-07	10.060	10.280	9.970	10.190	10.190	10,713,549
2024-08-06	10.250	10.290	9.920	10.050	10.050	12,488,000
2024-08-05	10.130	10.390	10.030	10.140	10.140	15,967,511
2024-08-02	10.310	10.350	10.170	10.230	10.230	15,322,091
2024-08-01	10.630	10.760	10.410	10.460	10.460	16,248,361
2024-07-31	9.970	10.560	9.900	10.560	10.560	20,308,199
2024-07-30	9.970	9.980	9.810	9.960	9.960	10,005,791
2024-07-29	10.170	10.190	9.990	10.010	10.010	11,375,070
2024-07-26	9.810	10.200	9.800	10.180	10.180	16,728,919
2024-07-25	9.940	10.020	9.680	9.770	9.770	19,715,504

← NewerPage 9 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.