Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.210 | 5.310 | 5.160 | 5.210 | 5.210 | 16,664,946 |
| 2024-04-30 | 5.350 | 5.430 | 5.020 | 5.130 | 5.130 | 24,409,200 |
| 2024-04-29 | 4.800 | 5.130 | 4.800 | 5.110 | 5.110 | 18,485,195 |
| 2024-04-26 | 4.630 | 4.790 | 4.620 | 4.790 | 4.790 | 15,544,747 |
| 2024-04-25 | 4.550 | 4.740 | 4.510 | 4.680 | 4.680 | 19,021,347 |
| 2024-04-24 | 4.580 | 4.590 | 4.490 | 4.550 | 4.550 | 13,133,722 |
| 2024-04-23 | 4.510 | 4.650 | 4.500 | 4.560 | 4.560 | 15,532,000 |
| 2024-04-22 | 4.520 | 4.640 | 4.350 | 4.490 | 4.490 | 21,771,880 |
| 2024-04-19 | 4.820 | 4.840 | 4.640 | 4.650 | 4.650 | 17,009,942 |
| 2024-04-18 | 4.890 | 4.930 | 4.700 | 4.770 | 4.770 | 19,889,900 |
| 2024-04-17 | 4.600 | 4.950 | 4.590 | 4.930 | 4.930 | 26,157,884 |
| 2024-04-16 | 4.920 | 4.990 | 4.660 | 4.660 | 4.660 | 30,742,800 |
| 2024-04-15 | 5.610 | 5.730 | 5.180 | 5.180 | 5.180 | 33,572,100 |
| 2024-04-12 | 6.020 | 6.070 | 5.700 | 5.750 | 5.750 | 28,927,700 |
| 2024-04-11 | 6.030 | 6.120 | 5.930 | 5.960 | 5.960 | 25,034,407 |
| 2024-04-10 | 6.340 | 6.340 | 6.020 | 6.090 | 6.090 | 37,142,171 |
| 2024-04-09 | 6.130 | 6.450 | 6.070 | 6.360 | 6.360 | 51,516,694 |
| 2024-04-08 | 6.160 | 6.460 | 6.130 | 6.250 | 6.250 | 48,129,220 |
| 2024-04-03 | 6.090 | 6.590 | 6.050 | 6.180 | 6.180 | 62,189,871 |
| 2024-04-02 | 6.030 | 6.220 | 5.970 | 6.090 | 6.090 | 66,858,200 |
| 2024-04-01 | 5.390 | 5.910 | 5.380 | 5.910 | 5.910 | 25,897,300 |
| 2024-03-29 | 5.320 | 5.500 | 5.320 | 5.370 | 5.370 | 9,464,100 |
| 2024-03-28 | 5.250 | 5.450 | 5.250 | 5.340 | 5.340 | 15,556,007 |
| 2024-03-27 | 5.600 | 5.610 | 5.270 | 5.290 | 5.290 | 14,654,722 |
| 2024-03-26 | 5.610 | 5.660 | 5.420 | 5.610 | 5.610 | 18,058,200 |
| 2024-03-25 | 5.780 | 5.850 | 5.600 | 5.610 | 5.610 | 18,810,902 |
| 2024-03-22 | 6.050 | 6.060 | 5.820 | 5.830 | 5.830 | 20,141,600 |
| 2024-03-21 | 6.070 | 6.130 | 5.980 | 6.050 | 6.050 | 19,514,648 |
| 2024-03-20 | 6.070 | 6.130 | 6.020 | 6.070 | 6.070 | 20,219,500 |
| 2024-03-19 | 6.140 | 6.250 | 6.100 | 6.100 | 6.100 | 20,772,146 |
| 2024-03-18 | 6.170 | 6.230 | 6.070 | 6.160 | 6.160 | 29,269,611 |
| 2024-03-15 | 5.950 | 6.310 | 5.860 | 6.190 | 6.190 | 44,781,080 |
| 2024-03-14 | 5.890 | 6.060 | 5.820 | 5.960 | 5.960 | 30,997,523 |
| 2024-03-13 | 5.920 | 5.930 | 5.800 | 5.900 | 5.900 | 15,485,800 |
| 2024-03-12 | 5.950 | 5.990 | 5.790 | 5.910 | 5.910 | 21,642,328 |
| 2024-03-11 | 5.640 | 5.930 | 5.640 | 5.900 | 5.900 | 26,304,773 |
| 2024-03-08 | 5.690 | 5.710 | 5.490 | 5.600 | 5.600 | 16,342,680 |
| 2024-03-07 | 5.720 | 5.840 | 5.650 | 5.670 | 5.670 | 16,032,600 |
| 2024-03-06 | 5.580 | 5.770 | 5.530 | 5.690 | 5.690 | 14,585,200 |
| 2024-03-05 | 5.770 | 5.820 | 5.600 | 5.610 | 5.610 | 20,530,401 |
| 2024-03-04 | 5.940 | 6.050 | 5.770 | 5.830 | 5.830 | 20,985,500 |
| 2024-03-01 | 5.940 | 6.090 | 5.870 | 5.960 | 5.960 | 22,286,500 |
| 2024-02-29 | 5.580 | 6.030 | 5.530 | 5.990 | 5.990 | 31,021,001 |
| 2024-02-28 | 6.090 | 6.330 | 5.620 | 5.630 | 5.630 | 41,435,000 |
| 2024-02-27 | 5.810 | 6.050 | 5.780 | 6.050 | 6.050 | 20,704,895 |
| 2024-02-26 | 5.760 | 5.980 | 5.680 | 5.860 | 5.860 | 25,424,344 |
| 2024-02-23 | 5.540 | 5.770 | 5.500 | 5.760 | 5.760 | 25,920,787 |
| 2024-02-22 | 5.380 | 5.590 | 5.350 | 5.530 | 5.530 | 22,228,850 |
| 2024-02-21 | 5.200 | 5.610 | 5.160 | 5.440 | 5.440 | 28,092,500 |
| 2024-02-20 | 5.220 | 5.270 | 5.070 | 5.240 | 5.240 | 18,488,280 |
| 2024-02-19 | 5.000 | 5.240 | 5.000 | 5.180 | 5.180 | 24,631,352 |
| 2024-02-08 | 4.660 | 4.950 | 4.630 | 4.930 | 4.930 | 24,411,895 |
| 2024-02-07 | 4.890 | 5.040 | 4.540 | 4.640 | 4.640 | 29,476,880 |
| 2024-02-06 | 4.660 | 5.170 | 4.470 | 4.850 | 4.850 | 31,663,001 |
| 2024-02-05 | 5.490 | 5.530 | 4.930 | 4.930 | 4.930 | 30,246,401 |
| 2024-02-02 | 5.820 | 5.910 | 5.200 | 5.480 | 5.480 | 32,514,800 |
| 2024-02-01 | 5.760 | 5.940 | 5.700 | 5.780 | 5.780 | 22,410,106 |
| 2024-01-31 | 5.990 | 6.210 | 5.770 | 5.810 | 5.810 | 32,701,600 |
| 2024-01-30 | 6.460 | 6.520 | 6.200 | 6.210 | 6.210 | 28,342,100 |
| 2024-01-29 | 6.990 | 7.050 | 6.600 | 6.600 | 6.600 | 30,526,000 |
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.