Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.940	4.040	3.770	4.020	4.020	19,765,000
2026-10-22	4.100	4.130	3.970	3.970	3.970	13,890,500
2026-10-21	4.150	4.170	4.090	4.110	4.110	11,787,300
2026-10-20	4.090	4.170	4.070	4.120	4.120	13,522,456
2026-10-19	4.150	4.170	4.000	4.090	4.090	16,599,000
2026-10-16	4.170	4.250	4.110	4.150	4.150	21,815,900
2026-10-15	4.180	4.220	4.100	4.110	4.110	29,619,699
2026-10-14	4.460	4.680	4.270	4.270	4.270	36,354,406
2026-10-13	4.500	4.550	4.310	4.490	4.490	51,337,141
2026-10-12	4.850	5.150	4.530	4.580	4.580	86,498,242
2026-10-09	4.320	4.770	4.260	4.770	4.770	24,978,268
2026-10-08	4.330	4.410	4.300	4.340	4.340	8,381,000
2026-09-30	4.340	4.380	4.290	4.330	4.330	6,883,700
2026-09-29	4.260	4.370	4.250	4.320	4.320	9,854,100
2026-09-28	4.340	4.360	4.220	4.260	4.260	8,437,570
2026-09-24	4.370	4.420	4.320	4.350	4.350	7,821,800
2026-09-23	4.440	4.450	4.350	4.370	4.370	10,263,700
2026-09-22	4.500	4.570	4.410	4.450	4.450	13,087,603
2026-09-21	4.520	4.530	4.440	4.510	4.510	12,568,403
2026-09-18	4.480	4.560	4.470	4.490	4.490	8,037,200
2026-09-17	4.460	4.510	4.400	4.460	4.460	8,855,600
2026-09-16	4.460	4.530	4.380	4.500	4.500	7,478,100
2026-09-15	4.550	4.550	4.430	4.440	4.440	7,766,000
2026-09-14	4.570	4.600	4.520	4.560	4.560	6,659,800
2026-09-11	4.630	4.640	4.440	4.570	4.570	10,519,720
2026-09-10	4.790	4.790	4.680	4.680	4.680	9,890,100
2026-09-09	4.700	4.840	4.670	4.790	4.790	13,225,580
2026-09-08	4.630	4.720	4.580	4.710	4.710	11,030,092
2026-09-07	4.620	4.660	4.580	4.600	4.600	8,505,000
2026-09-04	4.700	4.770	4.600	4.630	4.630	11,616,301
2026-09-03	4.760	4.820	4.700	4.710	4.710	9,493,200
2026-09-02	4.800	4.830	4.690	4.740	4.740	9,861,901
2026-09-01	4.830	4.880	4.800	4.840	4.840	10,378,901
2026-08-31	4.830	4.840	4.770	4.820	4.820	9,944,500
2026-08-28	4.830	4.900	4.780	4.860	4.860	13,764,000
2026-08-27	4.810	4.840	4.770	4.810	4.810	10,176,800
2026-08-26	4.800	4.880	4.780	4.820	4.820	11,097,000
2026-08-25	4.740	4.830	4.710	4.810	4.810	12,443,900
2026-08-24	4.770	4.890	4.720	4.780	4.780	14,494,200
2026-08-21	4.600	4.790	4.560	4.770	4.770	15,899,200
2026-08-20	4.680	4.710	4.600	4.650	4.650	12,141,200
2026-08-19	4.610	4.740	4.570	4.580	4.580	11,871,500
2026-08-18	4.930	4.940	4.680	4.740	4.740	14,857,001
2026-08-17	4.730	4.840	4.690	4.810	4.810	12,618,800
2026-08-14	4.730	4.830	4.650	4.730	4.730	12,797,201
2026-08-13	4.800	4.830	4.710	4.720	4.720	15,977,300
2026-08-12	4.820	4.920	4.740	4.800	4.800	16,878,000
2026-08-11	4.820	4.880	4.800	4.830	4.830	12,560,600
2026-08-10	4.760	4.880	4.740	4.860	4.860	20,093,912
2026-08-07	4.690	4.790	4.590	4.710	4.710	17,194,000
2026-08-06	4.770	4.790	4.600	4.670	4.670	26,596,000
2026-08-05	4.500	4.890	4.490	4.730	4.730	35,692,551
2026-08-04	4.510	4.530	4.440	4.500	4.500	11,563,000
2026-08-03	4.340	4.500	4.320	4.480	4.480	14,473,100
2026-07-31	4.330	4.390	4.310	4.360	4.360	11,521,600
2026-07-30	4.340	4.460	4.280	4.290	4.290	17,271,100
2026-07-29	4.170	4.380	4.140	4.330	4.330	21,132,199
2026-07-28	4.110	4.250	4.110	4.170	4.170	12,739,900
2026-07-27	4.070	4.200	4.050	4.170	4.170	16,743,777
2026-07-24	4.140	4.160	4.010	4.020	4.020	15,768,086

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.0200 CNY
2021-07-09	0.0600 CNY
2020-07-02	0.0800 CNY
2019-07-17	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.