Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.000 | 4.020 | 3.920 | 3.980 | 3.980 | 8,872,502 |
| 2024-07-26 | 3.920 | 4.050 | 3.920 | 4.000 | 4.000 | 10,495,105 |
| 2024-07-25 | 3.850 | 3.990 | 3.820 | 3.940 | 3.940 | 13,924,600 |
| 2024-07-24 | 4.120 | 4.240 | 3.920 | 3.940 | 3.940 | 18,437,500 |
| 2024-07-23 | 3.970 | 4.100 | 3.960 | 3.970 | 3.970 | 13,846,900 |
| 2024-07-22 | 3.960 | 4.030 | 3.930 | 3.960 | 3.960 | 9,012,100 |
| 2024-07-19 | 4.050 | 4.080 | 3.970 | 4.010 | 4.010 | 8,345,900 |
| 2024-07-18 | 4.010 | 4.070 | 3.930 | 4.070 | 4.070 | 9,886,600 |
| 2024-07-17 | 4.160 | 4.210 | 4.050 | 4.050 | 4.050 | 11,712,800 |
| 2024-07-16 | 4.160 | 4.260 | 4.120 | 4.170 | 4.170 | 17,567,000 |
| 2024-07-15 | 4.370 | 4.440 | 4.180 | 4.200 | 4.200 | 30,366,900 |
| 2024-07-12 | 4.100 | 4.160 | 4.060 | 4.080 | 4.080 | 9,077,600 |
| 2024-07-11 | 3.940 | 4.080 | 3.930 | 4.040 | 4.040 | 9,932,800 |
| 2024-07-10 | 3.850 | 3.970 | 3.800 | 3.870 | 3.870 | 7,970,300 |
| 2024-07-09 | 3.850 | 3.910 | 3.730 | 3.860 | 3.860 | 9,603,900 |
| 2024-07-08 | 3.980 | 4.000 | 3.850 | 3.870 | 3.870 | 8,272,843 |
| 2024-07-05 | 3.930 | 4.010 | 3.870 | 4.000 | 4.000 | 7,450,500 |
| 2024-07-04 | 4.190 | 4.190 | 3.940 | 3.950 | 3.950 | 10,785,900 |
| 2024-07-03 | 4.140 | 4.190 | 4.110 | 4.130 | 4.130 | 7,091,600 |
| 2024-07-02 | 4.070 | 4.170 | 4.040 | 4.110 | 4.110 | 7,675,300 |
| 2024-07-01 | 4.030 | 4.070 | 3.970 | 4.070 | 4.070 | 6,497,000 |
| 2024-06-28 | 4.050 | 4.120 | 4.000 | 4.010 | 4.010 | 6,851,600 |
| 2024-06-27 | 4.190 | 4.210 | 4.070 | 4.070 | 4.070 | 10,035,500 |
| 2024-06-26 | 4.000 | 4.220 | 3.960 | 4.210 | 4.210 | 12,153,371 |
| 2024-06-25 | 4.000 | 4.060 | 3.970 | 4.010 | 4.010 | 5,434,500 |
| 2024-06-24 | 4.160 | 4.170 | 3.980 | 4.000 | 4.000 | 8,792,850 |
| 2024-06-21 | 4.160 | 4.200 | 4.090 | 4.140 | 4.140 | 5,453,800 |
| 2024-06-20 | 4.250 | 4.290 | 4.130 | 4.150 | 4.150 | 8,713,995 |
| 2024-06-19 | 4.320 | 4.370 | 4.240 | 4.250 | 4.250 | 7,296,095 |
| 2024-06-18 | 4.330 | 4.380 | 4.310 | 4.320 | 4.320 | 7,458,495 |
| 2024-06-17 | 4.360 | 4.380 | 4.300 | 4.310 | 4.310 | 8,199,701 |
| 2024-06-14 | 4.370 | 4.420 | 4.310 | 4.410 | 4.410 | 8,788,101 |
| 2024-06-13 | 4.370 | 4.450 | 4.340 | 4.390 | 4.390 | 10,717,601 |
| 2024-06-12 | 4.340 | 4.380 | 4.300 | 4.340 | 4.340 | 7,549,884 |
| 2024-06-11 | 4.180 | 4.320 | 4.170 | 4.320 | 4.320 | 10,222,500 |
| 2024-06-07 | 4.080 | 4.320 | 4.080 | 4.300 | 4.300 | 17,843,801 |
| 2024-06-06 | 4.310 | 4.380 | 3.970 | 4.030 | 4.030 | 23,048,900 |
| 2024-06-05 | 4.480 | 4.500 | 4.310 | 4.330 | 4.330 | 10,916,752 |
| 2024-06-04 | 4.480 | 4.510 | 4.370 | 4.390 | 4.390 | 13,018,600 |
| 2024-06-03 | 4.780 | 4.790 | 4.460 | 4.530 | 4.530 | 14,730,100 |
| 2024-05-31 | 4.700 | 4.770 | 4.670 | 4.710 | 4.710 | 7,637,600 |
| 2024-05-30 | 4.810 | 4.880 | 4.710 | 4.720 | 4.720 | 11,288,680 |
| 2024-05-29 | 4.700 | 4.860 | 4.700 | 4.780 | 4.780 | 10,798,600 |
| 2024-05-28 | 4.710 | 4.800 | 4.680 | 4.710 | 4.710 | 8,863,000 |
| 2024-05-27 | 4.740 | 4.810 | 4.640 | 4.760 | 4.760 | 9,355,600 |
| 2024-05-24 | 4.800 | 4.840 | 4.740 | 4.750 | 4.750 | 8,975,846 |
| 2024-05-23 | 4.890 | 4.930 | 4.730 | 4.780 | 4.780 | 13,265,190 |
| 2024-05-22 | 4.860 | 5.010 | 4.860 | 4.960 | 4.960 | 14,156,766 |
| 2024-05-21 | 5.090 | 5.100 | 4.880 | 4.910 | 4.910 | 18,839,301 |
| 2024-05-20 | 5.270 | 5.280 | 5.070 | 5.100 | 5.100 | 13,544,500 |
| 2024-05-17 | 5.100 | 5.170 | 5.060 | 5.140 | 5.140 | 12,026,400 |
| 2024-05-16 | 5.050 | 5.230 | 5.040 | 5.130 | 5.130 | 11,946,346 |
| 2024-05-15 | 5.080 | 5.170 | 5.060 | 5.070 | 5.070 | 10,605,850 |
| 2024-05-14 | 5.150 | 5.180 | 5.060 | 5.120 | 5.120 | 8,216,165 |
| 2024-05-13 | 5.170 | 5.200 | 5.040 | 5.090 | 5.090 | 13,640,852 |
| 2024-05-10 | 5.400 | 5.450 | 5.230 | 5.260 | 5.260 | 14,630,152 |
| 2024-05-09 | 5.300 | 5.430 | 5.290 | 5.410 | 5.410 | 17,004,252 |
| 2024-05-08 | 5.300 | 5.310 | 5.200 | 5.230 | 5.230 | 12,675,722 |
| 2024-05-07 | 5.210 | 5.310 | 5.200 | 5.310 | 5.310 | 16,103,102 |
| 2024-05-06 | 5.210 | 5.310 | 5.160 | 5.210 | 5.210 | 16,664,946 |
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.