Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.610	11.750	11.510	11.550	11.137	9,084,271
2023-04-28	11.690	11.830	11.500	11.580	11.166	12,230,025
2023-04-27	11.920	12.040	11.760	11.800	11.378	6,514,360
2023-04-26	11.590	12.050	11.450	11.880	11.455	12,478,289
2023-04-25	12.180	12.230	11.350	11.460	11.050	13,036,326
2023-04-24	12.160	12.360	11.970	12.190	11.754	6,358,475
2023-04-21	12.540	12.790	12.190	12.220	11.783	7,180,765
2023-04-20	12.810	12.850	12.370	12.590	12.140	8,973,636
2023-04-19	12.890	12.970	12.670	12.930	12.468	9,601,103
2023-04-18	12.970	13.200	12.830	12.900	12.439	10,001,986
2023-04-17	13.100	13.120	12.920	13.040	12.574	7,919,771
2023-04-14	12.890	13.150	12.800	13.090	12.622	11,409,373
2023-04-13	12.950	13.140	12.800	12.820	12.362	8,319,189
2023-04-12	13.300	13.340	12.930	13.030	12.564	10,294,612
2023-04-11	12.950	13.270	12.720	13.270	12.796	12,510,472
2023-04-10	13.100	13.130	12.800	12.880	12.420	13,059,629
2023-04-07	13.160	13.270	13.050	13.080	12.612	7,972,950
2023-04-06	13.080	13.330	13.060	13.180	12.709	9,032,236
2023-04-04	13.670	13.670	13.160	13.230	12.757	13,432,637
2023-04-03	13.570	13.750	13.360	13.700	13.210	12,190,969
2023-03-31	13.600	13.740	13.400	13.580	13.095	14,856,832
2023-03-30	13.470	14.240	13.410	13.790	13.297	22,754,036
2023-03-29	13.070	13.340	13.060	13.260	12.786	8,445,139
2023-03-28	13.430	13.440	13.030	13.040	12.574	8,069,124
2023-03-27	13.550	13.570	13.280	13.440	12.960	7,257,780
2023-03-24	13.780	13.890	13.490	13.580	13.095	8,519,993
2023-03-23	13.990	14.000	13.850	13.910	13.413	5,207,846
2023-03-22	13.850	14.270	13.800	14.040	13.538	7,855,000
2023-03-21	13.580	13.800	13.490	13.800	13.307	6,017,852
2023-03-20	13.460	13.640	13.200	13.570	13.085	8,076,991
2023-03-17	13.630	13.850	13.380	13.460	12.979	8,304,089
2023-03-16	14.030	14.060	13.480	13.550	13.066	12,078,761
2023-03-15	14.150	14.400	13.990	14.030	13.529	9,684,313
2023-03-14	14.820	14.870	14.000	14.240	13.731	12,441,758
2023-03-13	14.420	15.000	14.410	14.780	14.252	13,195,026
2023-03-10	14.640	14.640	14.180	14.190	13.683	5,177,531
2023-03-09	14.710	14.740	14.470	14.640	14.117	4,622,600
2023-03-08	14.420	14.530	14.310	14.470	13.953	3,303,600
2023-03-07	14.870	14.870	14.420	14.420	13.905	4,938,200
2023-03-06	14.700	14.840	14.600	14.800	14.271	6,234,584
2023-03-03	14.700	14.800	14.600	14.670	14.146	4,970,590
2023-03-02	14.940	14.960	14.610	14.730	14.204	7,547,186
2023-03-01	14.940	15.070	14.900	14.970	14.435	5,997,800
2023-02-28	14.720	15.010	14.720	14.960	14.425	5,064,240
2023-02-27	14.990	15.090	14.770	14.790	14.261	6,445,547
2023-02-24	15.190	15.190	14.830	14.980	14.445	5,646,900
2023-02-23	15.100	15.270	15.050	15.190	14.647	5,287,279
2023-02-22	15.390	15.390	15.000	15.100	14.560	7,584,760
2023-02-21	15.170	15.520	15.150	15.400	14.850	9,253,001
2023-02-20	15.080	15.180	14.670	15.170	14.628	10,683,714
2023-02-17	15.120	15.400	15.070	15.130	14.589	7,622,383
2023-02-16	15.960	15.970	14.920	15.140	14.599	15,809,724
2023-02-15	16.160	16.380	15.780	15.870	15.303	11,821,225
2023-02-14	16.320	16.650	16.140	16.160	15.582	12,224,985
2023-02-13	15.560	16.400	15.560	16.240	15.660	19,773,974
2023-02-10	17.000	17.030	16.540	16.710	16.113	9,556,796
2023-02-09	16.950	17.070	16.820	17.070	16.460	8,957,432
2023-02-08	16.990	17.280	16.690	16.940	16.335	12,262,103
2023-02-07	16.670	16.990	16.530	16.930	16.325	11,372,785
2023-02-06	17.190	17.190	16.560	16.570	15.978	14,479,912

← NewerPage 15 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.