Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.930	13.060	12.920	13.030	13.030	7,352,894
2023-02-06	13.000	13.120	12.920	13.020	13.020	6,394,077
2023-02-03	13.070	13.100	12.820	13.080	13.080	10,534,571
2023-02-02	13.240	13.250	13.030	13.060	13.060	12,087,312
2023-02-01	13.170	13.350	13.130	13.240	13.240	15,199,494
2023-01-31	12.890	13.250	12.740	13.210	13.210	13,262,740
2023-01-30	13.350	13.470	13.030	13.070	13.070	17,842,620
2023-01-20	12.650	13.180	12.630	13.020	13.020	15,609,685
2023-01-19	12.700	12.700	12.480	12.650	12.650	10,167,347
2023-01-18	12.540	12.930	12.510	12.660	12.660	10,627,795
2023-01-17	12.750	12.770	12.520	12.540	12.540	9,909,886
2023-01-16	12.230	12.860	12.230	12.660	12.660	18,830,753
2023-01-13	12.330	12.500	12.160	12.280	12.280	11,584,506
2023-01-12	12.310	12.700	12.200	12.330	12.330	13,588,066
2023-01-11	12.410	12.490	12.230	12.260	12.260	8,492,184
2023-01-10	12.410	12.540	12.240	12.480	12.480	12,749,382
2023-01-09	12.570	12.660	12.410	12.500	12.500	11,564,906
2023-01-06	12.330	12.740	12.300	12.510	12.510	17,394,268
2023-01-05	12.170	12.530	12.150	12.370	12.370	16,059,392
2023-01-04	12.380	12.470	12.000	12.100	12.100	14,593,464
2023-01-03	12.060	12.450	12.030	12.390	12.390	14,838,689
2022-12-30	12.600	12.600	12.100	12.120	12.120	13,584,959
2022-12-29	12.410	12.710	12.340	12.380	12.380	10,981,052
2022-12-28	12.690	12.750	12.440	12.520	12.520	12,344,650
2022-12-27	13.000	13.120	12.680	12.840	12.840	13,520,075
2022-12-26	12.750	13.120	12.500	13.030	13.030	13,375,007
2022-12-23	12.600	13.020	12.550	12.760	12.760	12,731,457
2022-12-22	13.490	13.490	12.790	12.860	12.860	24,096,059
2022-12-21	13.310	13.800	13.150	13.490	13.490	31,650,999
2022-12-20	13.410	13.810	13.110	13.140	13.140	40,434,662
2022-12-19	12.760	13.680	12.750	13.680	13.680	36,950,850
2022-12-16	12.680	12.800	12.330	12.440	12.440	12,797,117
2022-12-15	12.480	12.790	12.460	12.740	12.740	12,858,975
2022-12-14	12.760	12.990	12.430	12.530	12.530	18,897,303
2022-12-13	12.700	12.890	12.600	12.760	12.760	20,843,412
2022-12-12	13.420	13.470	12.920	12.920	12.920	36,404,733
2022-12-09	14.260	14.700	14.150	14.360	14.360	16,025,944
2022-12-08	14.410	14.600	14.280	14.280	14.280	9,597,598
2022-12-07	14.410	14.790	14.390	14.480	14.480	12,936,873
2022-12-06	14.550	14.620	14.120	14.460	14.460	13,426,373
2022-12-05	14.930	15.050	14.580	14.630	14.630	10,989,660
2022-12-02	15.070	15.070	14.730	14.830	14.830	10,915,659
2022-12-01	15.250	15.390	15.020	15.090	15.090	10,929,365
2022-11-30	15.010	15.600	14.880	15.080	15.080	14,549,495
2022-11-29	14.890	15.170	14.710	15.050	15.050	9,531,955
2022-11-28	14.500	14.870	14.410	14.820	14.820	11,715,828
2022-11-25	15.180	15.300	14.980	15.010	15.010	9,781,540
2022-11-24	15.290	15.580	15.200	15.300	15.300	13,814,755
2022-11-23	15.150	15.310	14.950	15.280	15.280	10,911,945
2022-11-22	15.520	15.700	15.080	15.150	15.150	14,071,386
2022-11-21	15.170	15.970	14.960	15.650	15.650	23,352,407
2022-11-18	15.480	15.670	15.180	15.200	15.200	11,715,996
2022-11-17	15.670	15.860	15.340	15.590	15.590	11,442,652
2022-11-16	16.000	16.050	15.710	15.780	15.780	10,718,484
2022-11-15	15.830	16.120	15.510	16.110	16.110	14,370,676
2022-11-14	16.220	16.280	15.580	15.820	15.820	16,780,719
2022-11-11	16.800	16.850	16.120	16.200	16.200	19,593,212
2022-11-10	16.720	16.790	16.220	16.270	16.270	27,957,098
2022-11-09	16.980	17.290	16.580	16.710	16.710	26,387,414
2022-11-08	16.300	16.800	16.260	16.650	16.650	27,207,484

← NewerPage 16 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.