Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.360	9.650	9.310	9.640	9.640	15,666,200
2025-10-22	9.370	9.470	9.230	9.360	9.360	9,153,800
2025-10-21	9.340	9.610	9.310	9.420	9.420	10,014,048
2025-10-20	9.390	9.470	9.260	9.330	9.330	10,040,600
2025-10-17	9.660	10.210	9.350	9.360	9.360	19,055,900
2025-10-16	9.820	9.890	9.610	9.650	9.650	10,689,331
2025-10-15	9.920	10.250	9.720	9.870	9.870	15,357,100
2025-10-14	10.210	10.260	9.780	9.840	9.840	14,419,005
2025-10-13	9.740	10.210	9.640	10.160	10.160	17,551,490
2025-10-10	10.320	10.430	10.100	10.140	10.140	18,709,207
2025-10-09	10.250	10.450	10.110	10.380	10.380	25,348,257
2025-09-30	9.880	10.190	9.850	10.080	10.080	18,302,058
2025-09-29	9.550	9.880	9.530	9.860	9.860	18,456,301
2025-09-26	9.390	9.610	9.390	9.500	9.500	8,773,116
2025-09-25	9.580	9.750	9.480	9.480	9.480	9,944,701
2025-09-24	9.340	9.510	9.220	9.500	9.500	8,952,508
2025-09-23	9.510	9.560	9.160	9.350	9.350	13,778,804
2025-09-22	9.780	9.860	9.450	9.560	9.560	11,967,911
2025-09-19	9.650	9.870	9.630	9.780	9.780	13,348,200
2025-09-18	9.880	9.900	9.570	9.670	9.670	16,667,834
2025-09-17	9.940	10.000	9.760	9.930	9.930	11,088,733
2025-09-16	10.110	10.130	9.770	9.920	9.920	14,861,070
2025-09-15	10.120	10.270	10.000	10.020	10.020	12,716,968
2025-09-12	9.950	10.180	9.900	10.110	10.110	19,155,872
2025-09-11	10.030	10.050	9.870	9.940	9.940	16,905,174
2025-09-10	10.050	10.220	9.920	10.030	10.030	18,639,068
2025-09-09	10.200	10.560	10.170	10.230	10.230	25,895,381
2025-09-08	10.200	10.390	10.090	10.310	10.310	28,485,162
2025-09-05	9.710	10.200	9.710	10.200	10.200	25,315,773
2025-09-04	9.670	10.020	9.630	9.750	9.750	16,201,200
2025-09-03	9.860	10.110	9.620	9.710	9.710	14,988,258
2025-09-02	10.150	10.200	9.870	9.950	9.950	15,553,800
2025-09-01	9.940	10.180	9.850	10.150	10.150	14,574,358
2025-08-29	9.880	10.150	9.860	9.990	9.990	17,696,200
2025-08-28	9.850	10.050	9.560	9.880	9.880	20,137,044
2025-08-27	10.400	10.440	9.960	9.970	9.970	27,673,987
2025-08-26	10.470	10.500	10.170	10.380	10.380	19,209,638
2025-08-25	10.430	10.640	10.400	10.520	10.520	23,115,579
2025-08-22	10.320	10.490	10.320	10.430	10.430	15,491,200
2025-08-21	10.580	10.670	10.330	10.370	10.370	19,693,131
2025-08-20	10.550	10.820	10.430	10.590	10.590	23,452,931
2025-08-19	10.600	10.810	10.560	10.690	10.690	23,490,884
2025-08-18	10.900	10.980	10.600	10.700	10.700	29,643,961
2025-08-15	10.440	10.710	10.440	10.590	10.590	24,643,823
2025-08-14	10.730	10.870	10.460	10.470	10.470	36,889,726
2025-08-13	10.350	11.160	10.240	10.840	10.840	71,686,084
2025-08-12	10.510	10.770	10.220	10.450	10.450	80,408,662
2025-08-11	11.340	11.340	10.750	10.910	10.910	101,787,075
2025-08-08	10.100	10.480	9.950	10.310	10.310	31,127,920
2025-08-07	9.950	10.180	9.800	10.170	10.170	33,774,123
2025-08-06	9.920	9.930	9.820	9.910	9.910	14,941,639
2025-08-05	10.020	10.060	9.880	9.940	9.940	14,102,238
2025-08-04	10.070	10.140	9.890	10.000	10.000	14,842,400
2025-08-01	10.030	10.200	9.980	10.150	10.150	19,121,272
2025-07-31	10.230	10.260	9.960	10.030	10.030	28,438,238
2025-07-30	10.470	10.660	10.270	10.390	10.390	36,302,152
2025-07-29	10.350	10.560	10.220	10.350	10.350	26,505,691
2025-07-28	10.470	10.610	10.320	10.420	10.420	36,138,298
2025-07-25	10.760	11.110	10.600	10.600	10.600	78,690,529
2025-07-24	9.710	10.760	9.700	10.760	10.760	61,013,854

← NewerPage 5 of 21 · 1,212 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.