Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.810	6.890	6.740	6.770	6.770	8,587,500
2023-08-01	6.960	6.980	6.780	6.850	6.850	14,615,869
2023-07-31	7.000	7.030	6.900	7.000	7.000	7,652,466
2023-07-28	7.000	7.040	6.910	6.980	6.980	8,624,970
2023-07-27	6.870	7.020	6.860	6.970	6.970	9,625,570
2023-07-26	6.780	6.890	6.760	6.850	6.850	8,105,300
2023-07-25	6.680	6.870	6.680	6.790	6.790	11,999,268
2023-07-24	6.950	7.030	6.650	6.680	6.680	10,858,604
2023-07-21	6.890	6.930	6.790	6.930	6.930	10,356,259
2023-07-20	6.940	7.090	6.850	6.890	6.890	10,489,852
2023-07-19	7.000	7.090	6.890	6.940	6.940	12,435,815
2023-07-18	6.890	7.080	6.810	7.000	7.000	15,992,801
2023-07-17	6.770	7.000	6.770	6.900	6.900	20,118,197
2023-07-14	6.550	6.890	6.550	6.810	6.810	22,050,567
2023-07-13	6.700	6.750	6.490	6.560	6.560	21,189,345
2023-07-12	6.790	6.890	6.700	6.720	6.720	16,220,276
2023-07-11	6.620	6.890	6.620	6.790	6.790	18,928,622
2023-07-10	6.700	6.760	6.520	6.630	6.630	17,672,659
2023-07-07	6.630	6.820	6.630	6.690	6.690	21,322,310
2023-07-06	6.900	6.940	6.580	6.630	6.630	30,962,882
2023-07-05	6.770	7.050	6.700	6.930	6.930	27,481,328
2023-07-04	6.870	7.020	6.670	6.880	6.880	48,215,131
2023-07-03	6.450	6.690	6.450	6.690	6.690	21,528,384
2023-06-30	6.650	6.680	6.320	6.370	6.370	60,910,781
2023-06-29	6.130	6.450	6.130	6.450	6.450	37,089,002
2023-06-28	5.700	6.140	5.680	6.140	6.140	105,953,946
2023-06-27	5.850	5.850	5.850	5.850	5.850	1,589,300
2023-06-26	6.160	6.160	6.160	6.160	6.160	527,100
2023-06-21	6.480	6.480	6.480	6.480	6.480	318,500
2023-06-20	6.820	6.820	6.820	6.820	6.820	883,800
2023-06-19	7.180	7.180	7.180	7.180	7.180	96,000
2023-06-16	7.560	7.560	7.560	7.560	7.560	437,200
2023-06-15	7.960	7.960	7.960	7.960	7.960	0
2023-06-14	8.110	8.170	7.950	7.960	7.960	10,023,515
2023-06-13	8.200	8.220	8.080	8.100	8.100	8,493,942
2023-06-12	8.070	8.250	8.000	8.200	8.200	12,552,366
2023-06-09	8.240	8.550	8.090	8.100	8.100	20,920,436
2023-06-08	8.210	8.830	8.170	8.330	8.330	29,663,915
2023-06-07	8.380	8.390	8.160	8.200	8.200	7,791,400
2023-06-06	8.590	8.590	8.300	8.300	8.300	10,733,693
2023-06-05	8.340	8.610	8.280	8.530	8.530	16,443,100
2023-06-02	7.850	8.510	7.840	8.360	8.360	21,470,976
2023-06-01	8.000	8.040	7.800	7.850	7.850	10,642,701
2023-05-31	8.150	8.150	7.940	7.960	7.960	8,628,862
2023-05-30	8.150	8.220	7.960	8.140	8.140	10,034,859
2023-05-29	8.410	8.440	8.160	8.180	8.180	9,477,500
2023-05-26	8.500	8.620	8.270	8.380	8.380	8,860,055
2023-05-25	8.530	8.630	8.410	8.510	8.510	9,281,480
2023-05-24	8.660	8.700	8.520	8.560	8.560	9,401,149
2023-05-23	8.680	8.790	8.610	8.680	8.680	8,970,812
2023-05-22	8.660	8.750	8.600	8.680	8.680	7,486,834
2023-05-19	8.720	8.730	8.570	8.700	8.700	8,249,400
2023-05-18	8.830	8.860	8.640	8.700	8.700	11,511,272
2023-05-17	8.670	8.900	8.650	8.830	8.830	11,522,387
2023-05-16	8.880	8.910	8.650	8.700	8.700	14,628,113
2023-05-15	8.600	8.890	8.570	8.880	8.880	19,682,785
2023-05-12	8.870	9.000	8.580	8.590	8.590	12,105,204
2023-05-11	8.890	8.910	8.720	8.830	8.830	8,421,563
2023-05-10	8.650	8.870	8.570	8.760	8.760	12,652,760
2023-05-09	8.730	8.780	8.580	8.620	8.620	10,100,187

← NewerPage 14 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.