Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.890	16.650	15.710	16.500	16.500	49,764,223
2022-11-04	14.490	15.740	14.350	15.740	15.740	48,642,105
2022-11-03	13.710	14.520	13.680	14.310	14.310	20,681,053
2022-11-02	13.600	13.970	13.600	13.870	13.870	14,693,394
2022-11-01	13.150	13.920	13.130	13.850	13.850	19,385,027
2022-10-31	13.100	13.340	13.060	13.130	13.130	11,568,521
2022-10-28	13.400	13.690	13.110	13.200	13.200	14,101,619
2022-10-27	13.600	14.020	13.480	13.520	13.520	15,698,400
2022-10-26	13.660	13.950	13.490	13.520	13.520	15,575,034
2022-10-25	13.490	13.810	13.110	13.620	13.620	12,121,800
2022-10-24	13.700	14.030	13.380	13.600	13.600	15,674,400
2022-10-21	13.760	13.880	13.470	13.490	13.490	13,264,190
2022-10-20	14.000	14.040	13.690	13.760	13.760	18,229,685
2022-10-19	14.590	14.890	14.140	14.190	14.190	17,883,660
2022-10-18	15.000	15.150	14.530	14.650	14.650	14,981,700
2022-10-17	14.620	14.910	14.510	14.820	14.820	11,428,280
2022-10-14	14.600	15.000	14.480	14.870	14.870	18,501,269
2022-10-13	14.850	14.870	14.300	14.390	14.390	17,353,254
2022-10-12	14.950	15.000	14.060	14.970	14.970	22,076,208
2022-10-11	14.990	15.240	14.830	14.990	14.990	12,966,784
2022-10-10	15.120	15.370	14.610	14.740	14.740	15,749,653
2022-09-30	15.170	15.650	14.830	14.930	14.930	24,321,779
2022-09-29	14.860	15.770	14.750	15.470	15.470	37,091,280
2022-09-28	15.300	15.350	14.290	14.340	14.340	17,201,241
2022-09-27	15.400	15.500	14.840	15.320	15.320	15,811,418
2022-09-26	15.660	15.880	15.300	15.370	15.370	15,852,646
2022-09-23	16.700	16.790	15.660	15.920	15.920	23,053,549
2022-09-22	16.800	17.130	16.650	16.770	16.770	13,402,286
2022-09-21	16.510	17.150	16.500	16.970	16.970	18,834,994
2022-09-20	16.180	16.980	16.100	16.650	16.650	23,131,414
2022-09-19	16.000	16.350	15.860	15.980	15.980	12,238,082
2022-09-16	16.510	16.660	15.820	16.050	16.050	18,954,986
2022-09-15	17.250	17.800	16.490	16.770	16.770	24,804,670
2022-09-14	16.970	17.540	16.880	17.030	17.030	15,944,410
2022-09-13	17.370	17.800	16.800	17.320	17.320	21,843,591
2022-09-09	17.230	17.600	16.840	17.370	17.370	22,119,694
2022-09-08	17.900	18.100	17.080	17.140	17.140	19,073,959
2022-09-07	17.480	18.150	17.210	17.860	17.860	25,610,402
2022-09-06	16.220	17.490	16.220	17.480	17.480	30,422,311
2022-09-05	16.070	16.350	15.810	16.230	16.230	12,198,700
2022-09-02	16.410	16.540	15.740	16.150	16.150	21,572,263
2022-09-01	16.990	16.990	16.000	16.380	16.380	33,455,067
2022-08-31	17.350	18.340	16.950	17.350	17.350	39,613,494
2022-08-30	17.600	18.360	17.100	17.200	17.200	37,757,393
2022-08-29	18.010	18.200	17.270	17.790	17.790	40,834,022
2022-08-26	17.210	18.760	17.190	18.290	18.290	58,821,847
2022-08-25	17.650	17.990	16.650	17.050	17.050	26,552,397
2022-08-24	18.240	19.160	17.580	17.780	17.780	33,005,327
2022-08-23	18.010	18.500	17.460	18.280	18.280	31,080,827
2022-08-22	17.260	18.070	16.900	18.060	18.060	24,817,505
2022-08-19	17.660	17.820	17.290	17.300	17.300	14,234,740
2022-08-18	17.930	18.040	17.680	17.800	17.800	13,205,853
2022-08-17	18.020	18.070	17.470	17.870	17.870	19,980,749
2022-08-16	18.440	18.660	18.180	18.230	18.230	18,862,652
2022-08-15	17.950	18.740	17.910	18.480	18.480	24,842,209
2022-08-12	17.850	18.390	17.760	17.980	17.980	17,974,708
2022-08-11	18.200	18.380	17.380	17.880	17.880	27,712,711
2022-08-10	18.160	18.600	17.940	18.320	18.320	29,750,368
2022-08-09	18.050	18.550	17.800	18.070	18.070	26,184,638
2022-08-08	17.550	18.120	17.370	18.000	18.000	31,709,171

← NewerPage 17 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.