Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.330	11.480	10.920	10.990	10.990	21,646,800
2026-01-15	11.160	11.580	11.100	11.370	11.370	22,750,107
2026-01-14	11.390	11.600	11.040	11.250	11.250	28,511,258
2026-01-13	11.470	11.990	11.280	11.480	11.480	37,430,295
2026-01-12	11.500	11.690	11.280	11.440	11.440	26,737,236
2026-01-09	11.030	11.370	11.020	11.230	11.230	20,198,838
2026-01-08	11.250	11.530	11.020	11.120	11.120	27,286,619
2026-01-07	11.300	11.730	11.190	11.290	11.290	39,278,062
2026-01-06	10.890	11.800	10.860	11.380	11.380	56,526,886
2026-01-05	10.460	10.790	10.320	10.730	10.730	21,245,253
2025-12-31	10.520	10.660	10.350	10.390	10.390	11,736,014
2025-12-30	10.410	10.680	10.220	10.490	10.490	16,787,442
2025-12-29	11.180	11.180	10.540	10.570	10.570	23,156,200
2025-12-26	10.950	11.180	10.790	11.070	11.070	28,212,100
2025-12-25	10.560	10.900	10.480	10.740	10.740	17,686,600
2025-12-24	11.020	11.090	10.750	10.840	10.840	16,888,100
2025-12-23	10.700	11.100	10.670	10.930	10.930	21,628,700
2025-12-22	10.700	10.870	10.630	10.700	10.700	18,268,200
2025-12-19	10.480	10.750	10.130	10.650	10.650	21,730,600
2025-12-18	10.480	10.800	10.360	10.390	10.390	19,519,400
2025-12-17	10.200	10.710	10.110	10.680	10.680	28,965,679
2025-12-16	10.190	10.220	9.840	10.000	10.000	13,192,000
2025-12-15	10.100	10.300	10.000	10.140	10.140	15,469,331
2025-12-12	10.880	11.150	10.280	10.350	10.350	23,294,090
2025-12-11	11.160	11.160	10.770	10.770	10.770	13,538,918
2025-12-10	10.870	11.180	10.760	11.020	11.020	13,261,096
2025-12-09	11.290	11.290	10.870	10.900	10.900	16,094,300
2025-12-08	10.860	11.430	10.840	11.370	11.370	22,697,600
2025-12-05	10.810	11.020	10.610	10.830	10.830	14,827,849
2025-12-04	11.000	11.240	10.740	10.830	10.830	17,101,400
2025-12-03	11.360	11.400	10.790	11.060	11.060	22,679,897
2025-12-02	11.460	11.570	11.120	11.200	11.200	17,852,179
2025-12-01	11.950	12.000	11.460	11.530	11.530	24,997,309
2025-11-28	11.320	11.950	11.280	11.770	11.770	29,327,382
2025-11-27	11.440	11.660	11.320	11.340	11.340	24,400,698
2025-11-26	11.300	12.000	11.060	11.420	11.420	38,663,991
2025-11-25	11.070	11.260	10.760	11.120	11.120	33,424,533
2025-11-24	10.830	10.930	10.080	10.780	10.780	49,841,316
2025-11-21	11.520	11.670	11.070	11.070	11.070	47,452,602
2025-11-20	12.000	12.990	11.830	12.300	12.300	91,902,411
2025-11-19	11.660	12.840	11.660	12.400	12.400	107,061,428
2025-11-18	12.030	12.310	11.550	11.670	11.670	36,366,617
2025-11-17	11.600	12.240	11.500	11.950	11.950	49,638,342
2025-11-14	11.260	11.550	11.210	11.240	11.240	22,656,571
2025-11-13	10.900	11.690	10.900	11.460	11.460	36,096,900
2025-11-12	11.130	11.150	10.760	10.920	10.920	18,392,300
2025-11-11	11.460	11.500	11.100	11.180	11.180	25,787,480
2025-11-10	11.520	11.780	11.320	11.330	11.330	48,897,913
2025-11-07	10.660	11.690	10.650	11.480	11.480	56,828,196
2025-11-06	10.620	10.700	10.500	10.630	10.630	11,655,778
2025-11-05	10.400	10.760	10.310	10.620	10.620	14,993,253
2025-11-04	10.550	10.680	10.380	10.510	10.510	18,193,900
2025-11-03	10.570	10.720	10.420	10.600	10.600	25,155,200
2025-10-31	10.260	10.980	10.230	10.630	10.630	43,358,496
2025-10-30	10.010	10.450	10.010	10.360	10.360	37,128,435
2025-10-29	9.800	10.130	9.770	10.000	10.000	15,400,800
2025-10-28	9.860	9.990	9.700	9.860	9.860	13,579,770
2025-10-27	9.690	9.940	9.660	9.860	9.860	16,778,053
2025-10-24	9.650	10.020	9.640	9.680	9.680	20,546,101
2025-10-23	9.360	9.650	9.310	9.640	9.640	15,666,200

← NewerPage 4 of 5 · 243 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.