Jinzhou Jixiang Molybdenum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.990 | 9.000 | 8.660 | 8.720 | 8.720 | 9,276,300 |
| 2025-01-20 | 9.030 | 9.110 | 8.850 | 8.930 | 8.930 | 7,636,900 |
| 2025-01-17 | 8.980 | 9.120 | 8.910 | 9.030 | 9.030 | 8,457,300 |
| 2025-01-16 | 8.890 | 9.090 | 8.830 | 9.000 | 9.000 | 10,912,500 |
| 2025-01-15 | 8.760 | 9.110 | 8.730 | 8.880 | 8.880 | 11,255,390 |
| 2025-01-14 | 8.500 | 8.860 | 8.480 | 8.860 | 8.860 | 10,972,490 |
| 2025-01-13 | 8.250 | 8.680 | 8.140 | 8.530 | 8.530 | 9,706,190 |
| 2025-01-10 | 8.680 | 8.750 | 8.310 | 8.320 | 8.320 | 8,217,178 |
| 2025-01-09 | 8.670 | 8.820 | 8.650 | 8.680 | 8.680 | 7,031,600 |
| 2025-01-08 | 8.640 | 8.830 | 8.480 | 8.740 | 8.740 | 12,225,678 |
| 2025-01-07 | 8.360 | 8.660 | 8.330 | 8.660 | 8.660 | 9,828,800 |
| 2025-01-06 | 8.350 | 8.600 | 8.080 | 8.370 | 8.370 | 10,993,578 |
| 2025-01-03 | 8.830 | 8.920 | 8.330 | 8.360 | 8.360 | 13,543,800 |
| 2025-01-02 | 9.020 | 9.160 | 8.760 | 8.840 | 8.840 | 11,827,600 |
| 2024-12-31 | 9.130 | 9.430 | 8.980 | 9.000 | 9.000 | 16,232,700 |
| 2024-12-30 | 9.160 | 9.170 | 8.900 | 9.070 | 9.070 | 8,186,000 |
| 2024-12-27 | 9.020 | 9.250 | 8.940 | 9.160 | 9.160 | 11,349,210 |
| 2024-12-26 | 9.200 | 9.440 | 9.020 | 9.020 | 9.020 | 16,733,100 |
| 2024-12-25 | 9.830 | 9.920 | 9.110 | 9.190 | 9.190 | 19,788,079 |
| 2024-12-24 | 9.730 | 10.170 | 9.730 | 9.930 | 9.930 | 13,583,517 |
| 2024-12-23 | 10.690 | 10.690 | 9.700 | 9.780 | 9.780 | 23,714,015 |
| 2024-12-20 | 10.600 | 10.800 | 10.410 | 10.610 | 10.610 | 18,478,100 |
| 2024-12-19 | 10.750 | 10.880 | 10.370 | 10.560 | 10.560 | 24,135,190 |
| 2024-12-18 | 11.280 | 11.280 | 10.660 | 11.030 | 11.030 | 29,784,800 |
| 2024-12-17 | 11.960 | 12.180 | 11.180 | 11.300 | 11.300 | 43,517,302 |
| 2024-12-16 | 10.780 | 11.860 | 10.630 | 11.860 | 11.860 | 57,906,461 |
| 2024-12-13 | 10.200 | 11.100 | 9.930 | 10.780 | 10.780 | 46,251,162 |
| 2024-12-12 | 10.100 | 10.280 | 10.000 | 10.230 | 10.230 | 19,122,901 |
| 2024-12-11 | 9.970 | 10.250 | 9.940 | 10.100 | 10.100 | 15,740,000 |
| 2024-12-10 | 10.210 | 10.290 | 9.950 | 9.970 | 9.970 | 17,052,600 |
| 2024-12-09 | 10.150 | 10.170 | 9.860 | 9.990 | 9.990 | 14,231,900 |
| 2024-12-06 | 10.090 | 10.200 | 9.900 | 10.150 | 10.150 | 14,248,100 |
| 2024-12-05 | 9.930 | 10.140 | 9.890 | 10.120 | 10.120 | 11,998,000 |
| 2024-12-04 | 10.230 | 10.240 | 9.940 | 10.010 | 10.010 | 16,726,700 |
| 2024-12-03 | 10.200 | 10.290 | 10.020 | 10.250 | 10.250 | 18,501,700 |
| 2024-12-02 | 9.930 | 10.220 | 9.810 | 10.200 | 10.200 | 20,146,100 |
| 2024-11-29 | 9.950 | 10.080 | 9.680 | 9.920 | 9.920 | 20,035,500 |
| 2024-11-28 | 10.100 | 10.210 | 9.920 | 9.940 | 9.940 | 15,412,781 |
| 2024-11-27 | 9.990 | 10.070 | 9.510 | 10.020 | 10.020 | 20,925,684 |
| 2024-11-26 | 10.440 | 10.520 | 10.050 | 10.090 | 10.090 | 18,083,984 |
| 2024-11-25 | 10.430 | 10.600 | 10.170 | 10.430 | 10.430 | 23,609,940 |
| 2024-11-22 | 11.020 | 11.300 | 10.350 | 10.380 | 10.380 | 33,676,180 |
| 2024-11-21 | 11.000 | 11.250 | 10.870 | 11.120 | 11.120 | 28,170,511 |
| 2024-11-20 | 11.250 | 11.550 | 11.040 | 11.190 | 11.190 | 43,174,727 |
| 2024-11-19 | 10.920 | 11.750 | 10.660 | 11.450 | 11.450 | 49,577,275 |
| 2024-11-18 | 12.070 | 12.150 | 11.070 | 11.070 | 11.070 | 42,086,000 |
| 2024-11-15 | 11.710 | 13.200 | 11.610 | 12.300 | 12.300 | 57,145,165 |
| 2024-11-14 | 13.510 | 13.970 | 12.080 | 12.080 | 12.080 | 55,808,202 |
| 2024-11-13 | 13.800 | 14.600 | 12.900 | 13.420 | 13.420 | 60,278,483 |
| 2024-11-12 | 14.350 | 14.360 | 13.160 | 14.330 | 14.330 | 73,535,955 |
| 2024-11-11 | 11.860 | 13.050 | 11.720 | 13.050 | 13.050 | 21,187,513 |
| 2024-11-08 | 11.500 | 12.300 | 11.030 | 11.860 | 11.860 | 55,079,159 |
| 2024-11-07 | 9.970 | 11.310 | 9.580 | 11.310 | 11.310 | 67,091,519 |
| 2024-11-06 | 9.300 | 10.350 | 9.210 | 10.280 | 10.280 | 68,031,265 |
| 2024-11-05 | 9.100 | 9.410 | 8.970 | 9.410 | 9.410 | 42,108,959 |
| 2024-11-04 | 8.980 | 9.600 | 8.850 | 9.240 | 9.240 | 49,629,108 |
| 2024-11-01 | 9.320 | 9.820 | 8.560 | 8.980 | 8.980 | 61,958,382 |
| 2024-10-31 | 9.050 | 9.390 | 8.870 | 9.390 | 9.390 | 45,346,779 |
| 2024-10-30 | 8.620 | 9.080 | 8.510 | 8.850 | 8.850 | 24,552,302 |
| 2024-10-29 | 8.800 | 9.210 | 8.550 | 8.680 | 8.680 | 36,207,962 |
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.