Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	7.370	7.580	7.110	7.160	7.160	37,080,433
2023-11-01	7.650	7.700	7.320	7.380	7.380	36,626,701
2023-10-31	7.770	7.860	7.470	7.580	7.580	47,820,703
2023-10-30	7.850	7.960	7.700	7.860	7.860	66,005,455
2023-10-27	7.580	8.430	7.460	8.000	8.000	111,237,597
2023-10-26	7.740	7.910	7.430	7.660	7.660	66,439,764
2023-10-25	8.170	8.180	7.680	7.780	7.780	104,476,270
2023-10-24	6.920	7.700	6.920	7.700	7.700	19,119,275
2023-10-23	7.350	7.670	7.000	7.000	7.000	75,356,409
2023-10-20	6.700	7.490	6.510	7.490	7.490	55,914,120
2023-10-19	6.900	7.170	6.810	6.810	6.810	68,863,005
2023-10-18	7.570	7.570	7.570	7.570	7.570	0
2023-10-17	7.490	7.770	7.400	7.570	7.570	25,174,805
2023-10-16	7.480	7.590	7.350	7.400	7.400	15,449,900
2023-10-13	7.460	7.640	7.430	7.570	7.570	16,970,700
2023-10-12	7.240	7.580	7.160	7.530	7.530	26,220,500
2023-10-11	7.270	7.310	7.210	7.260	7.260	10,568,200
2023-10-10	7.160	7.320	7.100	7.310	7.310	16,423,690
2023-10-09	7.060	7.230	7.030	7.200	7.200	21,902,960
2023-09-28	7.260	7.260	6.970	7.100	7.100	41,137,500
2023-09-27	6.910	6.910	6.910	6.910	6.910	1,204,800
2023-09-26	6.550	6.670	6.530	6.580	6.580	7,871,600
2023-09-25	6.910	6.940	6.610	6.610	6.610	14,505,120
2023-09-22	7.060	7.120	6.930	6.960	6.960	10,800,960
2023-09-21	7.020	7.180	7.020	7.090	7.090	7,454,204
2023-09-20	7.140	7.200	7.050	7.080	7.080	8,834,300
2023-09-19	7.310	7.320	7.140	7.180	7.180	10,278,304
2023-09-18	7.360	7.540	7.280	7.340	7.340	10,469,800
2023-09-15	7.220	7.290	7.110	7.200	7.200	8,006,901
2023-09-14	7.330	7.380	7.180	7.230	7.230	8,139,645
2023-09-13	7.360	7.480	7.270	7.350	7.350	9,575,000
2023-09-12	7.240	7.500	7.210	7.400	7.400	7,997,900
2023-09-11	7.310	7.380	7.200	7.250	7.250	8,892,500
2023-09-08	7.330	7.540	7.300	7.360	7.360	10,917,900
2023-09-07	7.290	7.450	7.260	7.360	7.360	8,998,419
2023-09-06	7.410	7.460	7.260	7.330	7.330	12,724,709
2023-09-05	7.540	7.550	7.280	7.420	7.420	22,449,260
2023-09-04	7.240	7.640	7.230	7.620	7.620	24,789,821
2023-09-01	7.220	7.300	7.110	7.280	7.280	11,929,116
2023-08-31	7.060	7.260	7.050	7.200	7.200	14,101,420
2023-08-30	7.070	7.200	6.960	7.110	7.110	21,531,617
2023-08-29	6.610	6.970	6.560	6.970	6.970	16,744,740
2023-08-28	6.780	6.780	6.480	6.640	6.640	18,691,553
2023-08-25	6.720	6.720	6.530	6.550	6.550	27,294,453
2023-08-24	6.260	6.450	6.230	6.400	6.400	11,123,812
2023-08-23	6.500	6.520	6.220	6.220	6.220	9,643,776
2023-08-22	6.740	6.760	6.390	6.520	6.520	15,136,100
2023-08-21	6.800	6.900	6.700	6.730	6.730	7,867,634
2023-08-18	6.740	6.920	6.720	6.810	6.810	9,471,729
2023-08-17	6.790	6.800	6.680	6.760	6.760	6,611,800
2023-08-16	6.760	6.860	6.750	6.800	6.800	6,272,900
2023-08-15	6.840	6.940	6.770	6.770	6.770	7,925,600
2023-08-14	6.640	6.980	6.600	6.900	6.900	14,829,493
2023-08-11	6.750	6.770	6.630	6.650	6.650	7,829,500
2023-08-10	6.740	6.820	6.690	6.770	6.770	6,363,627
2023-08-09	6.680	6.750	6.640	6.740	6.740	5,942,357
2023-08-08	6.670	6.710	6.630	6.680	6.680	5,376,700
2023-08-07	6.670	6.740	6.650	6.680	6.680	5,566,870
2023-08-04	6.750	6.750	6.640	6.660	6.660	8,227,793
2023-08-03	6.720	6.770	6.670	6.720	6.720	7,912,638

← NewerPage 13 of 21 · 1,220 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.