Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.700	8.850	8.550	8.700	8.700	9,735,334
2023-05-05	8.720	8.730	8.530	8.650	8.650	9,240,000
2023-05-04	8.660	8.920	8.600	8.680	8.680	18,197,802
2023-04-28	8.420	8.620	8.400	8.590	8.590	13,359,800
2023-04-27	8.530	8.590	8.400	8.430	8.430	10,324,408
2023-04-26	8.230	8.600	8.170	8.490	8.490	16,839,473
2023-04-25	8.580	8.590	8.120	8.230	8.230	16,517,700
2023-04-24	8.500	8.640	8.390	8.570	8.570	10,690,200
2023-04-21	8.740	8.820	8.520	8.540	8.540	13,516,494
2023-04-20	8.850	8.880	8.580	8.750	8.750	13,175,650
2023-04-19	8.950	8.970	8.800	8.870	8.870	11,240,121
2023-04-18	9.180	9.330	8.900	8.920	8.920	22,421,438
2023-04-17	8.800	9.220	8.740	9.190	9.190	17,768,951
2023-04-14	8.910	9.260	8.860	9.210	9.210	23,228,865
2023-04-13	9.190	9.250	9.080	9.090	9.090	14,422,472
2023-04-12	9.300	9.360	9.160	9.240	9.240	13,884,800
2023-04-11	9.270	9.340	9.170	9.300	9.300	12,613,629
2023-04-10	9.320	9.410	9.200	9.260	9.260	13,870,368
2023-04-07	9.500	9.570	9.320	9.330	9.330	16,526,068
2023-04-06	9.470	9.570	9.390	9.520	9.520	10,798,924
2023-04-04	9.830	9.880	9.470	9.530	9.530	20,655,258
2023-04-03	9.840	10.100	9.730	9.880	9.880	19,114,492
2023-03-31	9.900	10.060	9.820	9.860	9.860	11,529,790
2023-03-30	9.940	9.950	9.720	9.870	9.870	11,770,829
2023-03-29	10.090	10.190	9.900	9.920	9.920	13,855,393
2023-03-28	10.390	10.400	10.060	10.090	10.090	9,966,097
2023-03-27	10.390	10.400	10.270	10.320	10.320	7,473,264
2023-03-24	10.440	10.510	10.340	10.370	10.370	7,466,201
2023-03-23	10.490	10.520	10.380	10.440	10.440	7,448,896
2023-03-22	10.580	10.690	10.420	10.510	10.510	11,053,633
2023-03-21	10.320	10.550	10.210	10.490	10.490	11,447,835
2023-03-20	10.300	10.380	10.100	10.240	10.240	16,014,025
2023-03-17	10.600	10.720	10.380	10.400	10.400	10,094,793
2023-03-16	10.810	10.850	10.500	10.520	10.520	9,112,963
2023-03-15	10.800	10.970	10.790	10.870	10.870	6,624,693
2023-03-14	10.980	10.990	10.590	10.730	10.730	10,149,489
2023-03-13	11.080	11.230	10.900	10.980	10.980	11,245,722
2023-03-10	11.300	11.330	11.170	11.180	11.180	6,491,053
2023-03-09	11.340	11.570	11.340	11.390	11.390	7,825,170
2023-03-08	11.220	11.420	11.170	11.390	11.390	6,143,696
2023-03-07	11.560	11.590	11.280	11.280	11.280	10,470,240
2023-03-06	11.660	11.680	11.400	11.560	11.560	9,067,369
2023-03-03	11.570	11.710	11.510	11.610	11.610	7,817,071
2023-03-02	11.910	11.910	11.560	11.600	11.600	12,545,322
2023-03-01	11.900	11.960	11.820	11.900	11.900	6,965,649
2023-02-28	11.850	11.920	11.710	11.920	11.920	7,389,635
2023-02-27	12.150	12.170	11.820	11.840	11.840	9,348,111
2023-02-24	12.160	12.170	11.880	12.030	12.030	7,443,712
2023-02-23	12.200	12.260	12.030	12.120	12.120	8,225,650
2023-02-22	12.150	12.420	12.080	12.150	12.150	11,920,883
2023-02-21	11.970	12.220	11.880	12.220	12.220	15,002,079
2023-02-20	11.890	12.020	11.510	11.970	11.970	20,647,580
2023-02-17	12.300	12.350	12.020	12.050	12.050	11,583,076
2023-02-16	12.650	12.750	12.090	12.250	12.250	18,998,774
2023-02-15	12.950	12.990	12.640	12.660	12.660	16,456,089
2023-02-14	13.210	13.210	12.880	12.940	12.940	11,520,095
2023-02-13	12.910	13.130	12.880	13.130	13.130	14,916,305
2023-02-10	13.000	13.020	12.800	12.880	12.880	9,923,671
2023-02-09	13.050	13.060	12.820	13.040	13.040	9,370,132
2023-02-08	13.050	13.180	12.950	12.960	12.960	12,509,600

← NewerPage 15 of 21 · 1,212 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.