Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.960	11.170	10.650	10.840	10.840	34,053,524
2023-10-30	10.830	11.260	10.830	11.050	11.050	43,745,730
2023-10-27	10.980	11.860	10.920	11.360	11.360	58,824,994
2023-10-26	11.240	11.380	10.880	11.300	11.300	66,490,021
2023-10-25	11.880	12.920	11.880	11.880	11.880	101,112,459
2023-10-24	12.000	13.200	12.000	13.200	13.200	117,689,030
2023-10-23	12.560	12.560	11.430	12.000	12.000	43,401,648
2023-10-20	10.410	11.420	10.390	11.420	11.420	53,859,932
2023-10-19	9.440	10.380	9.360	10.380	10.380	22,246,270
2023-10-18	9.730	9.810	9.410	9.440	9.440	11,346,876
2023-10-17	9.760	10.020	9.670	9.760	9.760	14,095,772
2023-10-16	10.080	10.270	9.780	9.860	9.860	16,813,429
2023-10-13	10.000	10.250	9.960	10.200	10.200	31,634,373
2023-10-12	9.260	10.110	9.180	10.110	10.110	20,585,676
2023-10-11	9.320	9.330	9.130	9.190	9.190	6,108,987
2023-10-10	9.340	9.480	9.270	9.320	9.320	7,508,325
2023-10-09	9.340	9.340	9.130	9.310	9.310	4,785,739
2023-09-28	9.300	9.580	9.250	9.350	9.350	6,389,393
2023-09-27	9.220	9.460	9.100	9.230	9.230	6,237,470
2023-09-26	9.440	9.440	9.200	9.220	9.220	7,860,916
2023-09-25	9.960	10.000	9.350	9.480	9.480	12,554,865
2023-09-22	9.950	10.020	9.820	10.000	10.000	4,641,501
2023-09-21	9.860	9.960	9.790	9.860	9.860	3,960,600
2023-09-20	10.040	10.080	9.830	9.860	9.860	6,187,028
2023-09-19	10.240	10.240	10.030	10.040	10.040	6,226,328
2023-09-18	10.140	10.470	10.020	10.300	10.300	7,925,269
2023-09-15	10.160	10.570	10.100	10.260	10.260	10,671,319
2023-09-14	10.180	10.190	10.010	10.060	10.060	4,684,959
2023-09-13	10.380	10.380	10.100	10.190	10.190	7,544,165
2023-09-12	10.260	10.730	10.210	10.390	10.390	13,940,693
2023-09-11	10.230	10.370	10.080	10.310	10.310	8,065,780
2023-09-08	10.450	10.510	10.140	10.250	10.250	6,767,465
2023-09-07	10.720	10.720	10.340	10.370	10.370	9,559,666
2023-09-06	10.820	10.820	10.590	10.720	10.720	13,038,633
2023-09-05	11.000	11.080	10.790	10.880	10.880	26,568,323
2023-09-04	9.870	10.850	9.800	10.850	10.850	15,499,928
2023-09-01	9.900	9.910	9.730	9.860	9.860	4,521,778
2023-08-31	10.210	10.220	9.740	9.820	9.820	8,652,800
2023-08-30	10.260	10.400	10.120	10.200	10.200	5,519,303
2023-08-29	10.040	10.250	10.030	10.230	10.230	7,013,887
2023-08-28	10.800	10.830	10.030	10.060	10.060	8,878,953
2023-08-25	10.480	10.490	10.250	10.270	10.270	4,869,956
2023-08-24	10.510	10.640	10.250	10.420	10.420	4,010,797
2023-08-23	10.540	10.620	10.380	10.440	10.440	4,095,401
2023-08-22	10.510	10.630	10.300	10.570	10.570	5,005,352
2023-08-21	10.650	10.810	10.460	10.470	10.470	4,763,613
2023-08-18	10.960	11.100	10.630	10.650	10.650	5,262,822
2023-08-17	10.950	11.110	10.730	11.070	11.070	4,315,365
2023-08-16	11.050	11.270	10.920	11.000	11.000	4,272,300
2023-08-15	11.500	11.560	10.920	11.050	11.050	8,256,000
2023-08-14	11.160	11.480	10.940	11.480	11.480	7,789,100
2023-08-11	11.450	11.540	11.200	11.230	11.230	4,694,867
2023-08-10	11.600	11.650	11.430	11.430	11.430	4,661,961
2023-08-09	11.550	11.630	11.480	11.550	11.550	3,257,700
2023-08-08	11.530	11.650	11.390	11.630	11.630	4,699,860
2023-08-07	11.590	11.670	11.520	11.540	11.540	3,612,678
2023-08-04	11.600	11.730	11.530	11.590	11.590	5,362,085
2023-08-03	11.620	11.760	11.500	11.600	11.600	5,220,568
2023-08-02	11.680	11.960	11.580	11.720	11.720	8,502,884
2023-08-01	11.600	11.640	11.480	11.620	11.620	6,135,184

← NewerPage 13 of 21 · 1,218 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.