Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.520	11.850	11.370	11.660	11.660	18,230,600
2026-10-19	11.500	11.610	11.210	11.520	11.520	17,677,355
2026-10-16	11.930	12.060	11.540	11.610	11.610	23,282,003
2026-10-15	11.700	11.990	11.660	11.700	11.700	22,733,102
2026-10-14	12.570	12.800	12.160	12.190	12.190	27,345,538
2026-10-13	12.920	13.250	12.190	12.660	12.660	45,989,689
2026-10-12	13.650	14.110	13.070	13.080	13.080	52,967,625
2026-10-09	13.390	14.460	13.190	14.050	14.050	84,248,637
2026-10-08	13.010	14.040	13.010	13.550	13.550	45,134,258
2026-09-30	13.290	13.290	12.900	13.010	13.010	18,342,780
2026-09-29	12.680	13.360	12.680	13.160	13.160	29,195,119
2026-09-28	13.000	13.090	12.600	12.680	12.680	20,326,807
2026-09-24	13.420	13.540	13.210	13.220	13.220	15,457,114
2026-09-23	14.020	14.080	13.490	13.540	13.540	26,542,430
2026-09-22	13.990	14.090	13.860	13.990	13.990	25,620,912
2026-09-21	13.840	14.130	13.730	14.010	14.010	32,583,817
2026-09-18	13.900	13.950	13.670	13.800	13.800	28,639,712
2026-09-17	13.710	13.940	13.550	13.830	13.830	28,135,575
2026-09-16	13.600	13.850	13.350	13.780	13.780	27,520,160
2026-09-15	13.410	13.790	13.390	13.650	13.650	24,471,222
2026-09-14	13.300	13.690	13.150	13.580	13.580	23,624,224
2026-09-11	13.400	13.440	12.980	13.350	13.350	28,318,078
2026-09-10	13.780	13.800	13.590	13.720	13.720	16,777,605
2026-09-09	13.910	13.980	13.690	13.870	13.870	22,647,132
2026-09-08	13.920	14.140	13.810	13.950	13.950	24,817,900
2026-09-07	13.730	13.910	13.530	13.910	13.910	24,741,126
2026-09-04	14.340	14.380	13.700	13.850	13.850	37,329,667
2026-09-03	14.660	14.680	14.250	14.310	14.310	28,284,466
2026-09-02	14.700	14.730	14.170	14.410	14.410	34,926,431
2026-09-01	15.160	15.270	14.850	14.890	14.890	35,838,848
2026-08-31	15.300	15.390	14.840	15.190	15.190	44,398,305
2026-08-28	15.500	15.500	14.950	15.300	15.300	55,710,369
2026-08-27	14.720	15.090	14.570	15.080	15.080	45,428,720
2026-08-26	14.400	15.320	14.400	14.800	14.800	49,948,084
2026-08-25	14.980	15.200	14.400	14.530	14.530	57,721,062
2026-08-24	15.510	16.260	15.110	15.210	15.210	78,751,126
2026-08-21	14.090	15.290	13.900	15.060	15.060	74,812,840
2026-08-20	14.380	14.600	13.980	14.070	14.070	46,036,745
2026-08-19	14.620	14.860	14.000	14.000	14.000	60,203,815
2026-08-18	16.360	16.470	14.860	15.400	15.400	83,275,115
2026-08-17	16.450	16.680	16.020	16.480	16.480	67,708,534
2026-08-14	16.780	17.480	16.340	16.730	16.730	85,027,636
2026-08-13	16.530	17.430	16.250	17.020	17.020	119,004,147
2026-08-12	16.000	17.290	15.760	16.810	16.810	123,812,172
2026-08-11	16.000	16.590	15.700	15.720	15.720	83,514,682
2026-08-10	15.990	17.050	15.850	16.520	16.520	107,739,380
2026-08-07	16.000	16.080	15.100	15.500	15.500	57,039,102
2026-08-06	15.650	16.000	15.330	15.690	15.690	58,437,228
2026-08-05	14.890	15.760	14.880	15.750	15.750	66,878,346
2026-08-04	14.800	15.100	14.500	14.990	14.990	50,964,238
2026-08-03	15.010	15.220	14.520	14.790	14.790	51,305,276
2026-07-31	15.390	16.180	15.350	15.560	15.560	67,816,183
2026-07-30	15.800	16.160	15.120	15.970	15.970	92,400,162
2026-07-29	14.360	15.810	13.320	15.810	15.810	84,005,228
2026-07-28	14.160	14.950	14.050	14.370	14.370	69,974,642
2026-07-27	13.850	14.590	13.550	14.380	14.380	78,770,318
2026-07-24	13.600	14.210	13.310	13.550	13.550	91,427,751
2026-07-23	12.590	13.720	12.560	13.720	13.720	49,986,671
2026-07-22	12.280	12.830	12.200	12.470	12.470	48,261,650
2026-07-21	11.760	12.380	10.690	12.340	12.340	60,690,142

Page 1 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.