Jinzhou Jixiang Molybdenum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10.190 | 10.250 | 9.760 | 9.780 | 9.780 | 29,776,626 |
| 2025-07-22 | 9.960 | 10.100 | 9.840 | 10.000 | 10.000 | 25,897,991 |
| 2025-07-21 | 10.080 | 10.170 | 9.920 | 9.950 | 9.950 | 28,234,500 |
| 2025-07-18 | 9.910 | 10.280 | 9.850 | 10.170 | 10.170 | 48,377,317 |
| 2025-07-17 | 9.410 | 10.300 | 9.310 | 9.970 | 9.970 | 51,239,817 |
| 2025-07-16 | 9.970 | 9.970 | 9.520 | 9.530 | 9.530 | 58,252,170 |
| 2025-07-15 | 11.390 | 11.390 | 9.960 | 10.400 | 10.400 | 90,236,689 |
| 2025-07-14 | 9.740 | 10.350 | 9.740 | 10.350 | 10.350 | 18,092,338 |
| 2025-07-11 | 9.350 | 9.550 | 9.310 | 9.410 | 9.410 | 16,293,800 |
| 2025-07-10 | 9.230 | 9.420 | 9.230 | 9.310 | 9.310 | 6,747,441 |
| 2025-07-09 | 9.380 | 9.440 | 9.240 | 9.270 | 9.270 | 8,560,000 |
| 2025-07-08 | 9.100 | 9.480 | 9.070 | 9.420 | 9.420 | 16,293,100 |
| 2025-07-07 | 9.010 | 9.080 | 9.010 | 9.070 | 9.070 | 5,445,300 |
| 2025-07-04 | 9.250 | 9.340 | 9.030 | 9.070 | 9.070 | 12,899,100 |
| 2025-07-03 | 9.470 | 9.470 | 9.180 | 9.350 | 9.350 | 17,458,360 |
| 2025-07-02 | 9.250 | 9.480 | 9.150 | 9.360 | 9.360 | 21,261,000 |
| 2025-07-01 | 9.210 | 9.240 | 9.040 | 9.240 | 9.240 | 9,984,400 |
| 2025-06-30 | 9.230 | 9.290 | 9.100 | 9.230 | 9.230 | 13,254,300 |
| 2025-06-27 | 9.310 | 9.470 | 9.210 | 9.260 | 9.260 | 17,240,300 |
| 2025-06-26 | 9.270 | 9.430 | 9.180 | 9.220 | 9.220 | 18,922,600 |
| 2025-06-25 | 9.220 | 9.310 | 9.120 | 9.250 | 9.250 | 33,236,704 |
| 2025-06-24 | 8.690 | 9.570 | 8.610 | 9.390 | 9.390 | 48,651,518 |
| 2025-06-23 | 8.420 | 8.770 | 8.410 | 8.700 | 8.700 | 9,637,739 |
| 2025-06-20 | 8.610 | 8.880 | 8.470 | 8.490 | 8.490 | 10,613,561 |
| 2025-06-19 | 8.570 | 8.980 | 8.550 | 8.630 | 8.630 | 12,973,400 |
| 2025-06-18 | 8.590 | 8.680 | 8.450 | 8.600 | 8.600 | 5,369,900 |
| 2025-06-17 | 8.630 | 8.750 | 8.620 | 8.670 | 8.670 | 4,315,500 |
| 2025-06-16 | 8.690 | 8.740 | 8.620 | 8.660 | 8.660 | 4,508,000 |
| 2025-06-13 | 8.880 | 8.970 | 8.660 | 8.680 | 8.680 | 8,207,700 |
| 2025-06-12 | 9.020 | 9.030 | 8.830 | 8.930 | 8.930 | 7,295,601 |
| 2025-06-11 | 8.880 | 9.180 | 8.880 | 9.030 | 9.030 | 12,118,501 |
| 2025-06-10 | 8.950 | 9.080 | 8.780 | 8.880 | 8.880 | 7,737,200 |
| 2025-06-09 | 8.890 | 9.000 | 8.840 | 8.970 | 8.970 | 7,608,534 |
| 2025-06-06 | 8.750 | 8.980 | 8.700 | 8.910 | 8.910 | 12,202,286 |
| 2025-06-05 | 8.680 | 8.800 | 8.590 | 8.680 | 8.680 | 5,429,600 |
| 2025-06-04 | 8.500 | 8.840 | 8.500 | 8.730 | 8.730 | 9,863,706 |
| 2025-06-03 | 8.480 | 8.590 | 8.450 | 8.520 | 8.520 | 3,530,000 |
| 2025-05-30 | 8.650 | 8.730 | 8.510 | 8.510 | 8.510 | 5,248,800 |
| 2025-05-29 | 8.590 | 8.730 | 8.550 | 8.720 | 8.720 | 5,516,300 |
| 2025-05-28 | 8.740 | 8.750 | 8.540 | 8.600 | 8.600 | 6,624,900 |
| 2025-05-27 | 8.740 | 8.810 | 8.640 | 8.730 | 8.730 | 6,849,100 |
| 2025-05-26 | 8.790 | 8.840 | 8.640 | 8.760 | 8.760 | 10,906,618 |
| 2025-05-23 | 9.150 | 9.180 | 8.880 | 8.890 | 8.890 | 14,191,218 |
| 2025-05-22 | 9.000 | 9.320 | 8.950 | 9.030 | 9.030 | 17,605,639 |
| 2025-05-21 | 8.870 | 9.050 | 8.830 | 8.990 | 8.990 | 10,424,100 |
| 2025-05-20 | 8.780 | 8.880 | 8.730 | 8.880 | 8.880 | 6,799,100 |
| 2025-05-19 | 8.720 | 8.820 | 8.640 | 8.800 | 8.800 | 5,418,400 |
| 2025-05-16 | 8.800 | 9.050 | 8.700 | 8.720 | 8.720 | 8,169,000 |
| 2025-05-15 | 8.840 | 8.880 | 8.650 | 8.660 | 8.660 | 6,254,600 |
| 2025-05-14 | 8.710 | 8.950 | 8.610 | 8.830 | 8.830 | 9,530,202 |
| 2025-05-13 | 8.900 | 8.900 | 8.680 | 8.700 | 8.700 | 5,812,000 |
| 2025-05-12 | 8.710 | 8.770 | 8.670 | 8.760 | 8.760 | 6,247,200 |
| 2025-05-09 | 8.820 | 8.830 | 8.630 | 8.670 | 8.670 | 6,489,500 |
| 2025-05-08 | 8.650 | 8.890 | 8.550 | 8.840 | 8.840 | 10,761,106 |
| 2025-05-07 | 8.720 | 8.770 | 8.570 | 8.640 | 8.640 | 9,217,801 |
| 2025-05-06 | 8.550 | 8.670 | 8.500 | 8.670 | 8.670 | 8,989,410 |
| 2025-04-30 | 8.310 | 8.590 | 8.300 | 8.460 | 8.460 | 12,693,000 |
| 2025-04-29 | 8.590 | 8.770 | 8.590 | 8.650 | 8.650 | 10,816,666 |
| 2025-04-28 | 8.940 | 9.010 | 8.670 | 8.670 | 8.670 | 19,200,440 |
| 2025-04-25 | 9.000 | 9.480 | 8.750 | 9.180 | 9.180 | 33,233,818 |
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.