Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.700	17.820	16.480	17.490	17.490	35,492,150
2022-08-04	16.420	17.190	16.310	16.760	16.760	23,201,981
2022-08-03	16.670	17.240	16.150	16.230	16.230	20,942,479
2022-08-02	17.130	17.150	16.410	16.510	16.510	25,541,398
2022-08-01	17.000	17.730	16.800	17.580	17.580	25,545,910
2022-07-29	17.250	17.460	16.850	17.090	17.090	22,992,574
2022-07-28	18.000	18.190	17.190	17.270	17.270	33,896,020
2022-07-27	18.460	18.640	17.790	17.940	17.940	27,285,475
2022-07-26	18.000	19.110	18.000	18.550	18.550	35,117,558
2022-07-25	18.480	18.770	17.800	17.800	17.800	23,399,296
2022-07-22	18.400	18.700	18.130	18.360	18.360	24,042,488
2022-07-21	19.700	19.860	18.460	18.470	18.470	46,902,655
2022-07-20	19.700	21.290	19.470	19.990	19.990	50,126,712
2022-07-19	19.070	20.250	19.070	19.690	19.690	43,245,120
2022-07-18	20.010	20.200	18.580	18.870	18.870	39,286,236
2022-07-15	19.070	20.330	18.930	19.240	19.240	40,429,541
2022-07-14	19.520	19.560	18.700	19.040	19.040	40,843,490
2022-07-13	20.210	20.300	19.280	19.800	19.800	37,102,805
2022-07-12	20.220	21.000	19.400	19.820	19.820	42,203,332
2022-07-11	20.870	21.450	19.290	20.050	20.050	55,991,467
2022-07-08	21.390	22.110	20.700	21.200	21.200	47,990,147
2022-07-07	19.160	21.040	19.020	21.040	21.040	51,330,381
2022-07-06	19.190	19.880	18.880	19.130	19.130	35,916,649
2022-07-05	18.850	20.080	18.720	19.290	19.290	65,455,864
2022-07-04	17.660	19.440	17.660	19.040	19.040	74,375,312
2022-07-01	15.990	17.670	15.800	17.670	17.670	64,095,370
2022-06-30	15.690	16.390	15.680	16.060	16.060	24,195,581
2022-06-29	16.600	16.710	15.500	15.770	15.770	32,426,611
2022-06-28	16.320	17.120	16.120	16.890	16.890	37,825,366
2022-06-27	15.930	16.760	15.880	16.340	16.340	36,753,367
2022-06-24	16.180	16.490	15.900	16.130	16.130	26,605,916
2022-06-23	16.010	16.440	15.660	16.190	16.190	27,991,000
2022-06-22	16.590	16.930	16.120	16.200	16.200	39,305,206
2022-06-21	16.020	17.140	15.770	16.650	16.650	59,150,284
2022-06-20	15.700	16.450	15.450	15.770	15.770	39,628,386
2022-06-17	15.150	16.100	15.010	15.790	15.790	48,150,256
2022-06-16	14.750	15.960	14.750	15.150	15.150	37,388,937
2022-06-15	15.250	15.650	14.600	14.730	14.710	44,365,187
2022-06-14	15.800	15.890	14.740	15.350	15.329	60,792,589
2022-06-13	16.160	16.160	15.690	16.160	16.138	65,753,826
2022-06-10	14.690	14.690	14.690	14.690	14.670	0
2022-06-09	14.690	14.690	14.690	14.690	14.670	0
2022-06-08	14.690	14.690	14.690	14.690	14.670	0
2022-06-07	14.690	14.690	14.690	14.690	14.670	0
2022-06-06	13.990	15.370	13.900	14.690	14.670	35,842,938
2022-06-02	13.690	14.500	13.610	13.970	13.951	27,780,919
2022-06-01	13.740	14.200	13.500	13.870	13.851	22,094,501
2022-05-31	13.920	14.070	13.250	13.780	13.761	26,788,595
2022-05-30	14.180	14.250	13.880	14.070	14.051	21,777,145
2022-05-27	14.390	14.670	13.960	14.250	14.231	54,056,677
2022-05-26	13.100	14.390	13.100	14.390	14.371	55,722,779
2022-05-25	13.010	13.470	12.880	13.080	13.062	19,512,857
2022-05-24	13.190	13.600	12.860	12.870	12.853	29,876,060
2022-05-23	12.810	13.680	12.650	13.430	13.412	34,522,052
2022-05-20	11.880	12.880	11.790	12.570	12.553	32,697,566
2022-05-19	11.360	11.810	11.200	11.740	11.724	14,679,100
2022-05-18	11.800	11.980	11.610	11.620	11.604	16,417,700
2022-05-17	11.570	12.120	11.320	11.970	11.954	26,007,952
2022-05-16	11.450	11.840	11.400	11.470	11.454	14,050,195
2022-05-13	11.540	11.600	11.260	11.370	11.355	10,555,236

← NewerPage 18 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.