Jinzhou Jixiang Molybdenum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.370 | 9.170 | 8.350 | 9.170 | 9.170 | 11,757,897 |
| 2025-04-23 | 8.380 | 8.390 | 8.270 | 8.340 | 8.340 | 4,833,700 |
| 2025-04-22 | 8.300 | 8.390 | 8.230 | 8.320 | 8.320 | 5,543,091 |
| 2025-04-21 | 8.120 | 8.320 | 8.100 | 8.320 | 8.320 | 5,367,100 |
| 2025-04-18 | 8.030 | 8.190 | 8.010 | 8.140 | 8.140 | 3,915,000 |
| 2025-04-17 | 8.100 | 8.220 | 8.080 | 8.100 | 8.100 | 4,555,500 |
| 2025-04-16 | 8.350 | 8.430 | 8.040 | 8.150 | 8.150 | 7,119,600 |
| 2025-04-15 | 8.360 | 8.440 | 8.250 | 8.330 | 8.330 | 5,141,000 |
| 2025-04-14 | 8.250 | 8.430 | 8.250 | 8.350 | 8.350 | 6,309,641 |
| 2025-04-11 | 8.000 | 8.250 | 7.980 | 8.170 | 8.170 | 6,594,714 |
| 2025-04-10 | 8.170 | 8.180 | 8.020 | 8.080 | 8.080 | 9,073,415 |
| 2025-04-09 | 7.610 | 7.960 | 7.020 | 7.870 | 7.870 | 12,396,096 |
| 2025-04-08 | 7.600 | 8.130 | 7.520 | 7.720 | 7.720 | 12,925,008 |
| 2025-04-07 | 8.600 | 8.600 | 8.170 | 8.170 | 8.170 | 8,953,300 |
| 2025-04-03 | 9.030 | 9.130 | 8.980 | 9.080 | 9.080 | 4,916,400 |
| 2025-04-02 | 9.110 | 9.180 | 9.050 | 9.110 | 9.110 | 4,182,100 |
| 2025-04-01 | 9.060 | 9.130 | 8.990 | 9.110 | 9.110 | 5,311,400 |
| 2025-03-31 | 9.130 | 9.130 | 8.870 | 8.960 | 8.960 | 7,296,102 |
| 2025-03-28 | 9.370 | 9.370 | 9.100 | 9.160 | 9.160 | 5,708,900 |
| 2025-03-27 | 9.480 | 9.500 | 9.280 | 9.310 | 9.310 | 6,618,500 |
| 2025-03-26 | 9.310 | 9.500 | 9.280 | 9.470 | 9.470 | 9,116,500 |
| 2025-03-25 | 9.340 | 9.390 | 9.160 | 9.330 | 9.330 | 8,397,600 |
| 2025-03-24 | 9.370 | 9.400 | 9.010 | 9.320 | 9.320 | 10,932,301 |
| 2025-03-21 | 9.700 | 9.700 | 9.360 | 9.410 | 9.410 | 12,117,800 |
| 2025-03-20 | 9.850 | 9.890 | 9.710 | 9.720 | 9.720 | 10,645,188 |
| 2025-03-19 | 10.040 | 10.040 | 9.820 | 9.860 | 9.860 | 11,187,300 |
| 2025-03-18 | 10.100 | 10.130 | 10.010 | 10.050 | 10.050 | 13,258,101 |
| 2025-03-17 | 10.120 | 10.330 | 10.080 | 10.140 | 10.140 | 23,461,965 |
| 2025-03-14 | 9.850 | 10.060 | 9.820 | 9.940 | 9.940 | 14,109,500 |
| 2025-03-13 | 9.980 | 10.060 | 9.750 | 9.860 | 9.860 | 17,434,044 |
| 2025-03-12 | 10.200 | 10.270 | 9.970 | 9.980 | 9.980 | 20,152,358 |
| 2025-03-11 | 10.060 | 10.350 | 10.060 | 10.200 | 10.200 | 22,897,451 |
| 2025-03-10 | 9.850 | 10.390 | 9.800 | 10.280 | 10.280 | 30,039,049 |
| 2025-03-07 | 9.990 | 10.320 | 9.830 | 9.910 | 9.910 | 29,642,789 |
| 2025-03-06 | 9.790 | 10.230 | 9.750 | 10.090 | 10.090 | 36,413,780 |
| 2025-03-05 | 10.010 | 10.110 | 9.710 | 9.800 | 9.800 | 37,192,341 |
| 2025-03-04 | 10.060 | 10.630 | 9.830 | 10.400 | 10.400 | 74,525,530 |
| 2025-03-03 | 8.910 | 9.750 | 8.900 | 9.750 | 9.750 | 17,008,140 |
| 2025-02-28 | 9.090 | 9.150 | 8.850 | 8.860 | 8.860 | 14,889,847 |
| 2025-02-27 | 9.110 | 9.270 | 9.030 | 9.160 | 9.160 | 19,345,099 |
| 2025-02-26 | 8.940 | 9.160 | 8.940 | 9.110 | 9.110 | 13,993,887 |
| 2025-02-25 | 8.880 | 9.100 | 8.870 | 8.930 | 8.930 | 13,175,600 |
| 2025-02-24 | 8.880 | 9.060 | 8.800 | 8.970 | 8.970 | 11,776,501 |
| 2025-02-21 | 8.860 | 8.910 | 8.750 | 8.880 | 8.880 | 10,741,700 |
| 2025-02-20 | 8.860 | 8.950 | 8.790 | 8.860 | 8.860 | 8,905,000 |
| 2025-02-19 | 8.730 | 8.910 | 8.710 | 8.890 | 8.890 | 9,366,936 |
| 2025-02-18 | 8.950 | 9.060 | 8.720 | 8.760 | 8.760 | 12,518,237 |
| 2025-02-17 | 8.930 | 9.000 | 8.820 | 8.910 | 8.910 | 9,505,000 |
| 2025-02-14 | 9.020 | 9.300 | 8.920 | 8.950 | 8.950 | 11,084,098 |
| 2025-02-13 | 9.110 | 9.300 | 9.030 | 9.060 | 9.060 | 11,795,293 |
| 2025-02-12 | 8.970 | 9.270 | 8.900 | 9.140 | 9.140 | 15,620,371 |
| 2025-02-11 | 9.190 | 9.220 | 8.950 | 9.000 | 9.000 | 10,125,827 |
| 2025-02-10 | 9.100 | 9.250 | 9.060 | 9.200 | 9.200 | 9,431,913 |
| 2025-02-07 | 8.900 | 9.200 | 8.870 | 9.060 | 9.060 | 13,182,213 |
| 2025-02-06 | 8.680 | 8.870 | 8.570 | 8.870 | 8.870 | 9,606,601 |
| 2025-02-05 | 8.580 | 8.830 | 8.570 | 8.730 | 8.730 | 8,860,400 |
| 2025-01-27 | 8.640 | 8.740 | 8.490 | 8.510 | 8.510 | 6,188,400 |
| 2025-01-24 | 8.510 | 8.630 | 8.450 | 8.600 | 8.600 | 6,297,900 |
| 2025-01-23 | 8.700 | 8.880 | 8.550 | 8.550 | 8.550 | 7,859,300 |
| 2025-01-22 | 8.730 | 8.750 | 8.560 | 8.590 | 8.590 | 5,903,600 |
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.