Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.000	8.220	7.830	8.030	8.030	9,263,578
2024-01-22	8.660	8.660	7.930	8.040	8.040	15,476,567
2024-01-19	8.910	9.160	8.750	8.750	8.750	9,693,824
2024-01-18	9.070	9.120	8.700	8.980	8.980	15,563,397
2024-01-17	9.600	9.630	9.180	9.180	9.180	11,755,019
2024-01-16	9.600	9.770	9.480	9.640	9.640	11,354,681
2024-01-15	9.840	9.900	9.630	9.660	9.660	12,452,831
2024-01-12	9.990	10.190	9.930	9.950	9.950	13,613,879
2024-01-11	9.670	10.300	9.610	10.120	10.120	24,547,664
2024-01-10	9.710	10.060	9.440	9.730	9.730	14,325,210
2024-01-09	9.630	9.880	9.500	9.730	9.730	11,500,881
2024-01-08	9.740	9.910	9.620	9.620	9.620	10,720,012
2024-01-05	9.950	10.170	9.720	9.770	9.770	12,457,644
2024-01-04	10.240	10.270	9.900	9.970	9.970	11,873,816
2024-01-03	10.200	10.390	10.130	10.250	10.250	10,935,194
2024-01-02	10.220	10.300	10.110	10.230	10.230	11,326,777
2023-12-29	10.360	10.400	10.180	10.230	10.230	18,821,194
2023-12-28	9.690	10.400	9.680	10.260	10.260	34,734,404
2023-12-27	9.900	9.980	9.580	9.740	9.740	17,093,168
2023-12-26	9.900	10.300	9.890	10.020	10.020	22,351,698
2023-12-25	9.850	10.030	9.770	9.880	9.880	14,324,883
2023-12-22	9.600	10.330	9.430	9.960	9.960	28,042,678
2023-12-21	9.500	9.730	9.450	9.650	9.650	12,204,891
2023-12-20	9.850	9.940	9.550	9.580	9.580	14,186,904
2023-12-19	9.970	10.040	9.720	9.840	9.840	16,969,023
2023-12-18	10.230	10.500	9.960	10.020	10.020	28,745,025
2023-12-15	10.220	10.880	10.220	10.440	10.440	35,983,217
2023-12-14	10.650	10.790	10.340	10.390	10.390	29,971,122
2023-12-13	10.500	10.650	10.260	10.340	10.340	29,471,572
2023-12-12	10.150	11.340	10.150	10.690	10.690	45,483,217
2023-12-11	10.680	10.840	10.140	10.450	10.450	52,410,410
2023-12-08	11.900	12.200	11.170	11.250	11.250	52,142,641
2023-12-07	12.390	12.390	11.580	11.680	11.680	81,740,133
2023-12-06	10.440	11.450	10.390	11.450	11.450	25,349,726
2023-12-05	10.420	10.940	10.400	10.410	10.410	28,973,162
2023-12-04	10.330	10.890	10.260	10.650	10.650	31,278,041
2023-12-01	9.960	10.600	9.930	10.330	10.330	18,636,652
2023-11-30	10.070	10.150	9.930	10.000	10.000	6,878,077
2023-11-29	10.210	10.240	10.090	10.100	10.100	6,458,187
2023-11-28	10.070	10.210	10.000	10.200	10.200	6,948,434
2023-11-27	10.070	10.180	9.930	10.120	10.120	9,641,014
2023-11-24	10.450	10.450	10.000	10.120	10.120	14,141,341
2023-11-23	10.350	10.480	10.270	10.480	10.480	9,437,781
2023-11-22	10.550	10.670	10.400	10.440	10.440	12,694,796
2023-11-21	10.740	10.890	10.600	10.630	10.630	18,459,146
2023-11-20	10.690	10.790	10.500	10.740	10.740	14,982,037
2023-11-17	10.480	10.650	10.430	10.640	10.640	15,038,461
2023-11-16	10.670	10.740	10.490	10.500	10.500	21,090,613
2023-11-15	10.470	10.950	10.430	10.790	10.790	40,714,581
2023-11-14	10.410	10.430	10.220	10.330	10.330	15,238,852
2023-11-13	10.330	10.430	10.310	10.430	10.430	11,380,439
2023-11-10	10.510	10.610	10.270	10.360	10.360	23,983,030
2023-11-09	11.100	11.180	10.610	10.610	10.610	30,468,039
2023-11-08	10.710	10.940	10.530	10.920	10.920	32,609,674
2023-11-07	10.600	10.780	10.500	10.740	10.740	24,258,975
2023-11-06	10.400	10.760	10.370	10.700	10.700	31,198,970
2023-11-03	10.570	10.660	10.350	10.450	10.450	19,485,011
2023-11-02	10.840	10.880	10.550	10.590	10.590	19,904,556
2023-11-01	10.790	10.970	10.750	10.880	10.880	19,344,720
2023-10-31	10.960	11.170	10.650	10.840	10.840	34,053,524

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.