Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.100	13.130	11.590	11.590	11.590	49,387,174
2026-07-17	13.700	13.970	12.810	12.880	12.880	43,745,362
2026-07-16	14.000	14.300	13.570	13.690	13.690	45,867,621
2026-07-15	15.080	15.310	14.130	14.260	14.260	51,161,166
2026-07-14	14.980	15.450	14.630	15.390	15.390	41,969,983
2026-07-13	15.980	16.060	14.850	14.990	14.990	47,141,936
2026-07-10	16.550	17.020	16.200	16.220	16.220	52,499,801
2026-07-09	17.730	17.730	16.070	16.880	16.880	79,676,119
2026-07-08	19.450	19.560	17.730	17.730	17.730	75,355,100
2026-07-07	20.610	21.260	19.510	19.700	19.700	78,277,047
2026-07-06	20.000	22.000	20.000	20.850	20.850	91,042,452
2026-07-03	21.910	22.150	20.000	20.000	20.000	69,870,191
2026-07-02	22.250	22.650	21.300	21.570	21.570	73,975,273
2026-07-01	22.550	23.490	21.500	22.720	22.720	107,175,065
2026-06-30	21.140	22.820	20.860	22.480	22.480	108,066,123
2026-06-29	19.990	22.100	19.380	21.350	21.350	102,971,725
2026-06-26	22.900	23.360	20.470	20.470	20.470	93,278,579
2026-06-25	23.010	24.210	22.420	22.740	22.740	119,019,997
2026-06-24	20.360	22.620	20.030	22.620	22.620	81,509,668
2026-06-23	22.060	22.760	20.460	20.560	20.560	112,322,872
2026-06-22	18.620	21.230	18.300	21.230	21.230	114,672,782
2026-06-18	19.590	20.270	18.890	19.300	19.300	88,086,468
2026-06-17	20.700	20.990	19.740	19.870	19.870	96,802,893
2026-06-16	20.310	21.710	20.300	20.740	20.740	113,904,642
2026-06-15	20.000	21.480	19.990	21.320	21.320	150,478,205
2026-06-12	19.750	20.830	19.200	20.450	20.450	158,011,819
2026-06-11	17.420	19.180	17.180	19.180	19.180	91,383,328
2026-06-10	17.800	18.290	17.250	17.440	17.440	74,496,590
2026-06-09	17.160	18.390	16.920	18.090	18.090	88,692,044
2026-06-08	16.600	17.860	16.540	16.970	16.970	66,698,514
2026-06-05	16.370	17.960	16.100	17.280	17.280	95,029,648
2026-06-04	16.700	16.960	16.270	16.330	16.330	72,302,379
2026-06-03	16.050	17.320	15.340	16.800	16.800	95,952,782
2026-06-02	18.130	18.450	17.040	17.040	17.040	73,073,029
2026-06-01	17.570	19.260	17.570	18.930	18.930	120,543,405
2026-05-29	17.300	18.850	16.800	17.910	17.910	104,405,638
2026-05-28	16.950	17.440	16.480	17.140	17.140	46,433,806
2026-05-27	17.290	17.800	16.750	16.880	16.880	48,841,067
2026-05-26	17.270	17.730	16.910	17.410	17.410	48,113,290
2026-05-25	18.000	18.250	17.530	17.560	17.560	48,969,303
2026-05-22	17.720	17.950	17.360	17.950	17.950	59,958,422
2026-05-21	18.700	19.070	17.450	17.580	17.580	89,813,051
2026-05-20	18.000	19.480	17.900	18.800	18.800	110,301,213
2026-05-19	19.560	19.620	18.160	18.450	18.450	78,820,918
2026-05-18	20.230	20.490	19.440	19.540	19.540	86,165,265
2026-05-15	21.000	21.800	20.300	20.600	20.600	90,899,772
2026-05-14	22.690	23.400	21.100	21.100	21.100	101,946,095
2026-05-13	23.910	24.460	22.700	23.210	23.210	104,400,702
2026-05-12	24.770	25.090	23.070	24.080	24.080	109,595,569
2026-05-11	23.000	25.520	23.000	24.560	24.560	133,345,311
2026-05-08	22.970	24.840	22.900	23.990	23.990	146,976,573
2026-05-07	23.350	23.460	21.000	22.580	22.580	165,671,441
2026-05-06	21.330	21.330	21.330	21.330	21.330	7,637,760
2026-04-30	19.390	19.390	19.390	19.390	19.390	8,690,269
2026-04-29	15.920	17.630	15.730	17.630	17.630	61,545,471
2026-04-28	15.500	16.030	15.380	16.030	16.030	55,246,637
2026-04-27	14.360	14.660	14.000	14.570	14.570	65,542,083
2026-04-24	13.350	14.710	13.300	14.350	14.350	71,973,804
2026-04-23	13.250	13.920	12.790	13.520	13.520	59,388,850
2026-04-22	13.380	14.000	13.240	13.350	13.350	62,583,489

← NewerPage 2 of 3 · 121 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.