Jinzhou Jixiang Molybdenum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.430 | 8.870 | 8.380 | 8.860 | 8.860 | 31,975,600 |
| 2024-10-25 | 8.200 | 8.500 | 8.190 | 8.410 | 8.410 | 27,546,957 |
| 2024-10-24 | 7.870 | 8.350 | 7.800 | 8.140 | 8.140 | 29,806,100 |
| 2024-10-23 | 7.850 | 8.180 | 7.760 | 7.910 | 7.910 | 30,914,956 |
| 2024-10-22 | 7.530 | 7.890 | 7.440 | 7.890 | 7.890 | 25,372,765 |
| 2024-10-21 | 7.300 | 7.730 | 7.290 | 7.520 | 7.520 | 22,142,364 |
| 2024-10-18 | 7.110 | 7.400 | 7.060 | 7.290 | 7.290 | 19,707,562 |
| 2024-10-17 | 7.090 | 7.320 | 7.090 | 7.120 | 7.120 | 15,156,159 |
| 2024-10-16 | 6.860 | 7.110 | 6.820 | 7.070 | 7.070 | 16,040,623 |
| 2024-10-15 | 7.050 | 7.150 | 6.930 | 6.930 | 6.930 | 16,532,132 |
| 2024-10-14 | 6.930 | 7.090 | 6.880 | 7.070 | 7.070 | 13,325,100 |
| 2024-10-11 | 7.090 | 7.160 | 6.830 | 6.920 | 6.920 | 16,912,783 |
| 2024-10-10 | 7.200 | 7.360 | 6.970 | 7.130 | 7.130 | 23,228,470 |
| 2024-10-09 | 7.990 | 7.990 | 7.340 | 7.340 | 7.340 | 29,057,771 |
| 2024-10-08 | 8.650 | 8.650 | 7.610 | 8.160 | 8.160 | 46,357,676 |
| 2024-09-30 | 7.520 | 7.940 | 7.330 | 7.860 | 7.860 | 45,516,961 |
| 2024-09-27 | 6.880 | 7.390 | 6.780 | 7.270 | 7.270 | 26,192,700 |
| 2024-09-26 | 6.540 | 6.740 | 6.530 | 6.740 | 6.740 | 17,261,202 |
| 2024-09-25 | 6.580 | 6.800 | 6.540 | 6.600 | 6.600 | 26,625,340 |
| 2024-09-24 | 6.310 | 6.600 | 6.310 | 6.600 | 6.600 | 26,063,140 |
| 2024-09-23 | 6.140 | 6.420 | 6.070 | 6.300 | 6.300 | 20,970,207 |
| 2024-09-20 | 6.200 | 6.300 | 6.130 | 6.170 | 6.170 | 19,079,894 |
| 2024-09-19 | 6.320 | 6.460 | 6.090 | 6.400 | 6.400 | 21,297,900 |
| 2024-09-18 | 6.350 | 6.380 | 6.110 | 6.260 | 6.260 | 17,810,534 |
| 2024-09-13 | 6.630 | 6.710 | 6.340 | 6.360 | 6.360 | 29,095,770 |
| 2024-09-12 | 7.060 | 7.120 | 6.680 | 6.700 | 6.700 | 52,089,228 |
| 2024-09-11 | 6.010 | 6.660 | 6.010 | 6.660 | 6.660 | 21,851,237 |
| 2024-09-10 | 6.050 | 6.110 | 5.950 | 6.050 | 6.050 | 4,325,900 |
| 2024-09-09 | 5.990 | 6.130 | 5.990 | 6.050 | 6.050 | 4,119,437 |
| 2024-09-06 | 6.250 | 6.250 | 6.030 | 6.060 | 6.060 | 4,146,200 |
| 2024-09-05 | 6.180 | 6.310 | 6.140 | 6.190 | 6.190 | 5,344,746 |
| 2024-09-04 | 6.150 | 6.290 | 6.130 | 6.190 | 6.190 | 5,605,700 |
| 2024-09-03 | 6.100 | 6.330 | 6.020 | 6.220 | 6.220 | 7,656,100 |
| 2024-09-02 | 6.240 | 6.290 | 6.070 | 6.080 | 6.080 | 5,528,600 |
| 2024-08-30 | 6.160 | 6.330 | 6.130 | 6.250 | 6.250 | 8,880,586 |
| 2024-08-29 | 5.990 | 6.150 | 5.930 | 6.140 | 6.140 | 6,813,800 |
| 2024-08-28 | 5.870 | 6.060 | 5.870 | 6.020 | 6.020 | 6,406,200 |
| 2024-08-27 | 6.060 | 6.110 | 5.870 | 5.900 | 5.900 | 7,079,500 |
| 2024-08-26 | 5.790 | 6.090 | 5.790 | 6.060 | 6.060 | 10,793,400 |
| 2024-08-23 | 6.010 | 6.010 | 5.770 | 5.810 | 5.810 | 9,438,796 |
| 2024-08-22 | 6.280 | 6.290 | 6.010 | 6.020 | 6.020 | 12,492,696 |
| 2024-08-21 | 5.960 | 6.480 | 5.900 | 6.320 | 6.320 | 16,335,097 |
| 2024-08-20 | 6.040 | 6.180 | 5.960 | 5.980 | 5.980 | 6,995,100 |
| 2024-08-19 | 5.990 | 6.110 | 5.960 | 6.020 | 6.020 | 7,661,001 |
| 2024-08-16 | 6.370 | 6.390 | 6.050 | 6.050 | 6.050 | 12,755,396 |
| 2024-08-15 | 6.120 | 6.210 | 6.040 | 6.160 | 6.160 | 4,923,800 |
| 2024-08-14 | 6.160 | 6.250 | 6.110 | 6.140 | 6.140 | 3,522,702 |
| 2024-08-13 | 6.160 | 6.190 | 6.030 | 6.180 | 6.180 | 3,940,200 |
| 2024-08-12 | 6.180 | 6.230 | 6.070 | 6.100 | 6.100 | 3,309,200 |
| 2024-08-09 | 6.340 | 6.340 | 6.170 | 6.180 | 6.180 | 4,254,200 |
| 2024-08-08 | 6.260 | 6.330 | 6.190 | 6.250 | 6.250 | 4,196,500 |
| 2024-08-07 | 6.300 | 6.340 | 6.190 | 6.270 | 6.270 | 4,174,700 |
| 2024-08-06 | 6.250 | 6.330 | 6.220 | 6.300 | 6.300 | 4,743,550 |
| 2024-08-05 | 6.300 | 6.440 | 6.190 | 6.190 | 6.190 | 5,847,100 |
| 2024-08-02 | 6.310 | 6.480 | 6.300 | 6.330 | 6.330 | 5,236,900 |
| 2024-08-01 | 6.400 | 6.430 | 6.280 | 6.380 | 6.380 | 6,316,000 |
| 2024-07-31 | 6.080 | 6.350 | 6.070 | 6.330 | 6.330 | 7,775,900 |
| 2024-07-30 | 6.000 | 6.100 | 5.970 | 6.080 | 6.080 | 4,322,300 |
| 2024-07-29 | 6.110 | 6.130 | 6.000 | 6.020 | 6.020 | 3,923,700 |
| 2024-07-26 | 5.930 | 6.200 | 5.930 | 6.090 | 6.090 | 6,437,501 |
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.