Jinzhou Jixiang Molybdenum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.850 | 6.050 | 5.800 | 5.960 | 5.960 | 5,905,100 |
| 2024-07-24 | 6.040 | 6.080 | 5.830 | 5.900 | 5.900 | 7,903,900 |
| 2024-07-23 | 6.290 | 6.330 | 6.040 | 6.050 | 6.050 | 7,460,900 |
| 2024-07-22 | 6.310 | 6.390 | 6.250 | 6.270 | 6.270 | 7,103,133 |
| 2024-07-19 | 6.410 | 6.460 | 6.190 | 6.360 | 6.360 | 9,490,300 |
| 2024-07-18 | 6.400 | 6.450 | 6.240 | 6.370 | 6.370 | 8,065,600 |
| 2024-07-17 | 6.670 | 6.720 | 6.450 | 6.470 | 6.470 | 10,164,748 |
| 2024-07-16 | 6.520 | 6.730 | 6.520 | 6.670 | 6.670 | 13,225,700 |
| 2024-07-15 | 6.560 | 6.620 | 6.450 | 6.570 | 6.570 | 10,752,176 |
| 2024-07-12 | 6.500 | 6.660 | 6.500 | 6.570 | 6.570 | 14,941,647 |
| 2024-07-11 | 6.320 | 6.650 | 6.290 | 6.570 | 6.570 | 24,616,609 |
| 2024-07-10 | 6.280 | 6.470 | 6.150 | 6.240 | 6.240 | 22,177,272 |
| 2024-07-09 | 6.020 | 6.090 | 5.850 | 6.050 | 6.050 | 7,403,300 |
| 2024-07-08 | 6.030 | 6.270 | 5.970 | 5.990 | 5.990 | 7,115,600 |
| 2024-07-05 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2024-07-04 | 6.540 | 6.580 | 6.110 | 6.130 | 6.130 | 10,379,537 |
| 2024-07-03 | 6.300 | 6.730 | 6.290 | 6.430 | 6.430 | 11,690,394 |
| 2024-07-02 | 6.300 | 6.380 | 6.190 | 6.290 | 6.290 | 5,976,937 |
| 2024-07-01 | 6.160 | 6.290 | 6.140 | 6.280 | 6.280 | 6,448,437 |
| 2024-06-28 | 6.190 | 6.320 | 6.160 | 6.190 | 6.190 | 5,974,400 |
| 2024-06-27 | 6.400 | 6.540 | 6.200 | 6.210 | 6.210 | 7,172,600 |
| 2024-06-26 | 6.100 | 6.420 | 6.080 | 6.420 | 6.420 | 9,142,100 |
| 2024-06-25 | 6.090 | 6.220 | 6.050 | 6.160 | 6.160 | 5,827,610 |
| 2024-06-24 | 6.380 | 6.380 | 6.050 | 6.060 | 6.060 | 6,740,000 |
| 2024-06-21 | 6.530 | 6.550 | 6.380 | 6.420 | 6.420 | 4,214,000 |
| 2024-06-20 | 6.630 | 6.690 | 6.450 | 6.460 | 6.460 | 4,805,300 |
| 2024-06-19 | 6.680 | 6.730 | 6.610 | 6.650 | 6.650 | 3,912,863 |
| 2024-06-18 | 6.620 | 6.710 | 6.570 | 6.680 | 6.680 | 3,859,300 |
| 2024-06-17 | 6.630 | 6.690 | 6.550 | 6.620 | 6.620 | 4,555,314 |
| 2024-06-14 | 6.710 | 6.740 | 6.600 | 6.690 | 6.690 | 3,595,526 |
| 2024-06-13 | 6.790 | 6.830 | 6.690 | 6.710 | 6.710 | 5,086,500 |
| 2024-06-12 | 6.650 | 6.770 | 6.610 | 6.760 | 6.760 | 5,394,373 |
| 2024-06-11 | 6.550 | 6.670 | 6.400 | 6.640 | 6.640 | 5,625,710 |
| 2024-06-07 | 6.560 | 6.680 | 6.490 | 6.600 | 6.600 | 6,634,000 |
| 2024-06-06 | 6.860 | 6.960 | 6.400 | 6.480 | 6.480 | 10,559,725 |
| 2024-06-05 | 6.970 | 6.970 | 6.780 | 6.790 | 6.790 | 5,833,778 |
| 2024-06-04 | 7.010 | 7.040 | 6.840 | 6.960 | 6.960 | 7,977,021 |
| 2024-06-03 | 7.430 | 7.430 | 6.990 | 7.050 | 7.050 | 11,332,225 |
| 2024-05-31 | 7.400 | 7.510 | 7.360 | 7.360 | 7.360 | 7,248,800 |
| 2024-05-30 | 7.780 | 7.780 | 7.480 | 7.510 | 7.510 | 9,513,991 |
| 2024-05-29 | 7.400 | 7.780 | 7.390 | 7.730 | 7.730 | 12,076,704 |
| 2024-05-28 | 7.500 | 7.610 | 7.390 | 7.460 | 7.460 | 6,483,390 |
| 2024-05-27 | 7.400 | 7.480 | 7.270 | 7.460 | 7.460 | 6,215,800 |
| 2024-05-24 | 7.460 | 7.530 | 7.360 | 7.360 | 7.360 | 6,066,600 |
| 2024-05-23 | 7.730 | 7.740 | 7.470 | 7.490 | 7.490 | 7,063,230 |
| 2024-05-22 | 7.760 | 7.850 | 7.700 | 7.760 | 7.760 | 6,759,034 |
| 2024-05-21 | 7.970 | 7.980 | 7.710 | 7.740 | 7.740 | 12,078,482 |
| 2024-05-20 | 7.770 | 8.050 | 7.760 | 7.990 | 7.990 | 13,447,934 |
| 2024-05-17 | 7.660 | 7.880 | 7.580 | 7.750 | 7.750 | 8,918,034 |
| 2024-05-16 | 7.660 | 7.790 | 7.620 | 7.650 | 7.650 | 6,649,000 |
| 2024-05-15 | 7.650 | 7.740 | 7.530 | 7.620 | 7.620 | 6,677,600 |
| 2024-05-14 | 7.560 | 7.770 | 7.560 | 7.630 | 7.630 | 7,076,725 |
| 2024-05-13 | 7.760 | 7.770 | 7.530 | 7.580 | 7.580 | 10,785,400 |
| 2024-05-10 | 8.060 | 8.130 | 7.760 | 7.790 | 7.790 | 14,818,346 |
| 2024-05-09 | 7.810 | 8.200 | 7.790 | 8.060 | 8.060 | 21,779,269 |
| 2024-05-08 | 7.610 | 7.840 | 7.510 | 7.700 | 7.700 | 12,128,900 |
| 2024-05-07 | 7.500 | 7.850 | 7.500 | 7.680 | 7.680 | 13,276,634 |
| 2024-05-06 | 7.550 | 7.650 | 7.420 | 7.600 | 7.600 | 18,458,516 |
| 2024-04-30 | 7.740 | 7.870 | 7.320 | 7.370 | 7.370 | 29,563,207 |
| 2024-04-29 | 6.700 | 7.150 | 6.670 | 7.150 | 7.150 | 11,474,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-15 | 0.4000 CNY |
| 2019-07-19 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.