Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.020 | 7.270 | 6.980 | 7.080 | 7.080 | 29,079,102 |
| 2024-01-25 | 6.920 | 7.130 | 6.760 | 7.080 | 7.080 | 36,226,000 |
| 2024-01-24 | 7.160 | 7.240 | 6.600 | 7.000 | 7.000 | 44,022,680 |
| 2024-01-23 | 6.920 | 7.330 | 6.900 | 7.040 | 7.040 | 38,145,345 |
| 2024-01-22 | 7.400 | 7.500 | 6.870 | 6.910 | 6.910 | 54,887,532 |
| 2024-01-19 | 8.420 | 8.630 | 7.620 | 7.620 | 7.620 | 59,996,577 |
| 2024-01-18 | 8.250 | 8.590 | 8.030 | 8.470 | 8.470 | 50,808,945 |
| 2024-01-17 | 9.460 | 9.550 | 8.600 | 8.600 | 8.600 | 83,318,947 |
| 2024-01-16 | 9.230 | 9.770 | 9.120 | 9.550 | 9.550 | 65,289,518 |
| 2024-01-15 | 9.040 | 9.470 | 9.020 | 9.320 | 9.320 | 54,787,064 |
| 2024-01-12 | 9.320 | 9.740 | 9.200 | 9.210 | 9.210 | 74,550,400 |
| 2024-01-11 | 8.970 | 9.550 | 8.970 | 9.390 | 9.390 | 80,185,966 |
| 2024-01-10 | 9.210 | 9.460 | 8.960 | 9.050 | 9.050 | 92,422,339 |
| 2024-01-09 | 8.790 | 9.790 | 8.710 | 9.500 | 9.500 | 149,570,997 |
| 2024-01-08 | 8.510 | 9.280 | 8.360 | 8.900 | 8.900 | 61,626,920 |
| 2024-01-05 | 8.580 | 8.890 | 8.480 | 8.560 | 8.560 | 41,040,589 |
| 2024-01-04 | 8.830 | 9.130 | 8.660 | 8.720 | 8.720 | 54,783,444 |
| 2024-01-03 | 8.500 | 9.320 | 8.460 | 8.940 | 8.940 | 78,711,225 |
| 2024-01-02 | 8.410 | 8.680 | 8.360 | 8.560 | 8.560 | 40,992,801 |
| 2023-12-29 | 8.380 | 8.540 | 8.350 | 8.450 | 8.450 | 41,854,783 |
| 2023-12-28 | 8.030 | 8.600 | 8.000 | 8.480 | 8.480 | 63,259,602 |
| 2023-12-27 | 8.260 | 8.300 | 7.970 | 8.110 | 8.110 | 31,252,900 |
| 2023-12-26 | 8.380 | 8.500 | 8.220 | 8.330 | 8.330 | 39,274,201 |
| 2023-12-25 | 8.220 | 8.500 | 8.220 | 8.290 | 8.290 | 39,668,029 |
| 2023-12-22 | 7.840 | 8.630 | 7.710 | 8.340 | 8.340 | 73,716,507 |
| 2023-12-21 | 7.900 | 7.990 | 7.690 | 7.880 | 7.880 | 36,197,400 |
| 2023-12-20 | 8.440 | 8.460 | 8.020 | 8.030 | 8.030 | 43,914,673 |
| 2023-12-19 | 8.500 | 8.620 | 8.260 | 8.470 | 8.470 | 51,424,153 |
| 2023-12-18 | 8.160 | 8.880 | 8.160 | 8.640 | 8.640 | 75,902,056 |
| 2023-12-15 | 8.040 | 8.900 | 8.030 | 8.270 | 8.270 | 79,812,088 |
| 2023-12-14 | 8.160 | 8.450 | 8.020 | 8.120 | 8.120 | 65,615,601 |
| 2023-12-13 | 8.060 | 8.240 | 7.880 | 7.950 | 7.950 | 46,342,479 |
| 2023-12-12 | 7.990 | 8.080 | 7.910 | 8.010 | 8.010 | 35,200,300 |
| 2023-12-11 | 8.180 | 8.230 | 7.850 | 8.030 | 8.030 | 60,216,093 |
| 2023-12-08 | 8.210 | 8.720 | 7.980 | 8.350 | 8.350 | 105,523,666 |
| 2023-12-07 | 8.320 | 8.330 | 7.990 | 8.050 | 8.050 | 93,485,376 |
| 2023-12-06 | 7.450 | 8.320 | 7.450 | 8.320 | 8.320 | 79,382,489 |
| 2023-12-05 | 7.470 | 7.880 | 7.410 | 7.560 | 7.560 | 43,897,700 |
| 2023-12-04 | 7.410 | 7.640 | 7.360 | 7.540 | 7.540 | 28,368,201 |
| 2023-12-01 | 7.270 | 7.540 | 7.200 | 7.410 | 7.410 | 22,893,678 |
| 2023-11-30 | 7.310 | 7.380 | 7.180 | 7.230 | 7.230 | 21,908,485 |
| 2023-11-29 | 7.470 | 7.560 | 7.370 | 7.390 | 7.390 | 15,453,600 |
| 2023-11-28 | 7.500 | 7.560 | 7.360 | 7.490 | 7.490 | 16,684,701 |
| 2023-11-27 | 7.420 | 7.580 | 7.400 | 7.480 | 7.480 | 16,969,815 |
| 2023-11-24 | 7.640 | 7.870 | 7.490 | 7.490 | 7.490 | 33,240,100 |
| 2023-11-23 | 7.610 | 7.640 | 7.480 | 7.640 | 7.640 | 21,841,000 |
| 2023-11-22 | 7.700 | 7.760 | 7.520 | 7.560 | 7.560 | 30,869,450 |
| 2023-11-21 | 7.830 | 7.880 | 7.720 | 7.760 | 7.760 | 32,917,700 |
| 2023-11-20 | 7.720 | 8.030 | 7.680 | 7.830 | 7.830 | 47,834,600 |
| 2023-11-17 | 7.700 | 7.800 | 7.610 | 7.720 | 7.720 | 41,479,898 |
| 2023-11-16 | 7.780 | 7.980 | 7.660 | 7.670 | 7.670 | 90,667,589 |
| 2023-11-15 | 7.120 | 7.760 | 7.100 | 7.760 | 7.760 | 47,988,541 |
| 2023-11-14 | 7.000 | 7.090 | 6.990 | 7.050 | 7.050 | 15,693,401 |
| 2023-11-13 | 7.200 | 7.250 | 6.980 | 7.040 | 7.040 | 28,765,512 |
| 2023-11-10 | 7.250 | 7.350 | 7.130 | 7.190 | 7.190 | 19,973,444 |
| 2023-11-09 | 7.180 | 7.490 | 7.170 | 7.350 | 7.350 | 34,391,232 |
| 2023-11-08 | 7.350 | 7.350 | 7.160 | 7.220 | 7.220 | 26,862,060 |
| 2023-11-07 | 7.380 | 7.380 | 7.230 | 7.350 | 7.350 | 25,517,812 |
| 2023-11-06 | 7.180 | 7.580 | 7.110 | 7.410 | 7.410 | 36,480,785 |
| 2023-11-03 | 7.110 | 7.260 | 7.110 | 7.190 | 7.190 | 24,040,121 |
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.