Jinzhou Jixiang Molybdenum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.620 | 6.750 | 6.560 | 6.750 | 6.750 | 8,830,300 |
| 2024-04-25 | 6.600 | 6.800 | 6.600 | 6.650 | 6.650 | 8,757,100 |
| 2024-04-24 | 6.400 | 6.760 | 6.380 | 6.690 | 6.690 | 11,080,800 |
| 2024-04-23 | 6.600 | 6.630 | 6.470 | 6.540 | 6.540 | 5,817,000 |
| 2024-04-22 | 6.520 | 6.770 | 6.430 | 6.560 | 6.560 | 8,592,000 |
| 2024-04-19 | 6.780 | 6.890 | 6.580 | 6.600 | 6.600 | 11,091,311 |
| 2024-04-18 | 6.900 | 6.940 | 6.510 | 6.780 | 6.780 | 11,885,950 |
| 2024-04-17 | 6.370 | 6.890 | 6.370 | 6.860 | 6.860 | 14,473,989 |
| 2024-04-16 | 6.870 | 6.890 | 6.360 | 6.360 | 6.360 | 17,331,111 |
| 2024-04-15 | 7.850 | 7.850 | 7.070 | 7.070 | 7.070 | 22,654,900 |
| 2024-04-12 | 8.100 | 8.160 | 7.850 | 7.850 | 7.850 | 12,947,018 |
| 2024-04-11 | 8.020 | 8.340 | 7.920 | 8.140 | 8.140 | 16,255,483 |
| 2024-04-10 | 8.480 | 8.490 | 8.100 | 8.180 | 8.180 | 22,679,924 |
| 2024-04-09 | 8.430 | 8.750 | 8.320 | 8.510 | 8.510 | 29,375,126 |
| 2024-04-08 | 8.340 | 8.930 | 8.220 | 8.570 | 8.570 | 34,453,927 |
| 2024-04-03 | 8.280 | 8.790 | 8.090 | 8.440 | 8.440 | 33,790,382 |
| 2024-04-02 | 7.830 | 8.600 | 7.810 | 8.310 | 8.310 | 31,743,968 |
| 2024-04-01 | 7.600 | 7.950 | 7.590 | 7.830 | 7.830 | 10,118,900 |
| 2024-03-29 | 7.500 | 7.700 | 7.400 | 7.580 | 7.580 | 4,617,267 |
| 2024-03-28 | 7.310 | 7.500 | 7.280 | 7.450 | 7.450 | 7,997,330 |
| 2024-03-27 | 7.600 | 7.660 | 7.250 | 7.260 | 7.260 | 7,951,939 |
| 2024-03-26 | 7.550 | 7.700 | 7.380 | 7.600 | 7.600 | 9,556,282 |
| 2024-03-25 | 7.680 | 7.840 | 7.550 | 7.550 | 7.550 | 9,478,972 |
| 2024-03-22 | 8.000 | 8.040 | 7.680 | 7.750 | 7.750 | 11,897,298 |
| 2024-03-21 | 8.100 | 8.180 | 7.930 | 8.020 | 8.020 | 10,938,230 |
| 2024-03-20 | 7.850 | 8.100 | 7.780 | 8.000 | 8.000 | 10,799,361 |
| 2024-03-19 | 7.890 | 8.060 | 7.850 | 7.870 | 7.870 | 12,130,443 |
| 2024-03-18 | 7.870 | 7.910 | 7.760 | 7.890 | 7.890 | 10,470,514 |
| 2024-03-15 | 7.600 | 7.870 | 7.560 | 7.830 | 7.830 | 12,780,695 |
| 2024-03-14 | 7.710 | 7.850 | 7.570 | 7.650 | 7.650 | 10,302,538 |
| 2024-03-13 | 7.780 | 7.780 | 7.630 | 7.710 | 7.710 | 8,660,006 |
| 2024-03-12 | 7.820 | 7.840 | 7.620 | 7.730 | 7.730 | 11,679,683 |
| 2024-03-11 | 7.570 | 7.850 | 7.570 | 7.780 | 7.780 | 14,808,185 |
| 2024-03-08 | 7.560 | 7.710 | 7.380 | 7.510 | 7.510 | 10,245,427 |
| 2024-03-07 | 7.550 | 7.860 | 7.500 | 7.560 | 7.560 | 18,381,900 |
| 2024-03-06 | 7.400 | 7.610 | 7.320 | 7.470 | 7.470 | 11,564,420 |
| 2024-03-05 | 7.630 | 7.770 | 7.460 | 7.500 | 7.500 | 14,475,427 |
| 2024-03-04 | 7.900 | 8.020 | 7.660 | 7.720 | 7.720 | 16,999,681 |
| 2024-03-01 | 8.000 | 8.040 | 7.760 | 7.880 | 7.880 | 23,440,217 |
| 2024-02-29 | 7.660 | 8.150 | 7.330 | 8.090 | 8.090 | 34,301,708 |
| 2024-02-28 | 7.660 | 8.340 | 7.660 | 7.710 | 7.710 | 35,969,451 |
| 2024-02-27 | 7.320 | 7.580 | 7.280 | 7.580 | 7.580 | 10,220,900 |
| 2024-02-26 | 7.250 | 7.520 | 7.110 | 7.310 | 7.310 | 13,329,366 |
| 2024-02-23 | 7.000 | 7.220 | 6.990 | 7.200 | 7.200 | 13,991,707 |
| 2024-02-22 | 6.830 | 7.070 | 6.730 | 6.990 | 6.990 | 12,215,572 |
| 2024-02-21 | 6.520 | 7.230 | 6.470 | 6.880 | 6.880 | 18,177,576 |
| 2024-02-20 | 6.490 | 6.660 | 6.200 | 6.590 | 6.590 | 13,872,392 |
| 2024-02-19 | 6.100 | 6.430 | 6.100 | 6.370 | 6.370 | 16,933,768 |
| 2024-02-08 | 5.460 | 6.030 | 5.390 | 6.000 | 6.000 | 20,161,122 |
| 2024-02-07 | 5.790 | 6.140 | 5.640 | 5.720 | 5.720 | 21,257,480 |
| 2024-02-06 | 5.390 | 5.900 | 5.220 | 5.640 | 5.640 | 19,225,113 |
| 2024-02-05 | 6.280 | 6.330 | 5.800 | 5.800 | 5.800 | 14,569,800 |
| 2024-02-02 | 6.820 | 6.990 | 6.150 | 6.440 | 6.440 | 13,045,317 |
| 2024-02-01 | 6.920 | 7.020 | 6.640 | 6.800 | 6.800 | 10,918,274 |
| 2024-01-31 | 7.450 | 7.480 | 6.830 | 6.860 | 6.860 | 16,523,164 |
| 2024-01-30 | 7.420 | 7.750 | 7.420 | 7.500 | 7.500 | 8,681,201 |
| 2024-01-29 | 8.130 | 8.200 | 7.840 | 7.840 | 7.840 | 8,036,871 |
| 2024-01-26 | 8.130 | 8.330 | 8.100 | 8.180 | 8.180 | 9,048,699 |
| 2024-01-25 | 7.990 | 8.200 | 7.890 | 8.190 | 8.190 | 10,797,970 |
| 2024-01-24 | 8.070 | 8.160 | 7.600 | 8.010 | 8.010 | 13,124,251 |
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.