Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.500	11.720	11.280	11.480	11.464	15,468,187
2022-05-11	11.600	12.160	11.580	11.700	11.684	21,608,809
2022-05-10	11.260	11.770	11.250	11.680	11.664	16,024,313
2022-05-09	11.350	11.900	11.230	11.530	11.514	15,445,800
2022-05-06	11.770	12.190	11.440	11.530	11.514	26,986,785
2022-05-05	11.260	11.860	11.210	11.530	11.514	18,239,770
2022-04-29	11.230	11.460	11.020	11.330	11.315	20,236,918
2022-04-28	10.900	11.420	10.810	10.860	10.845	23,125,337
2022-04-27	10.130	11.240	9.900	11.100	11.085	25,692,760
2022-04-26	10.300	10.740	10.180	10.330	10.316	19,253,973
2022-04-25	10.990	11.020	10.300	10.300	10.286	22,190,940
2022-04-22	11.500	11.670	11.130	11.190	11.175	14,406,339
2022-04-21	12.000	12.290	11.620	11.690	11.674	17,744,391
2022-04-20	12.440	12.740	11.940	12.040	12.024	15,794,074
2022-04-19	12.250	12.540	12.190	12.380	12.363	12,849,451
2022-04-18	12.040	12.430	11.730	12.250	12.233	14,773,181
2022-04-15	12.820	12.860	12.000	12.160	12.144	30,818,130
2022-04-14	13.100	13.450	12.820	12.960	12.942	21,559,880
2022-04-13	14.060	14.070	12.700	13.260	13.242	31,915,993
2022-04-12	13.880	14.260	13.750	14.030	14.011	20,833,500
2022-04-11	15.540	15.550	14.150	14.150	14.131	43,566,701
2022-04-08	15.740	16.150	15.300	15.720	15.699	43,989,630
2022-04-07	14.900	16.420	14.850	15.910	15.888	58,979,923
2022-04-06	15.000	15.090	14.560	14.930	14.910	14,353,921
2022-04-01	14.600	15.270	14.520	15.010	14.990	19,370,422
2022-03-31	15.350	15.450	14.700	14.830	14.810	27,532,815
2022-03-30	14.680	15.560	14.620	15.420	15.399	36,051,289
2022-03-29	14.190	15.300	14.110	14.860	14.840	25,582,615
2022-03-28	14.880	14.930	14.320	14.420	14.400	20,944,666
2022-03-25	14.770	15.500	14.770	15.060	15.040	32,049,155
2022-03-24	14.430	15.140	14.150	14.880	14.860	29,180,843
2022-03-23	14.930	15.180	14.570	14.580	14.560	28,686,275
2022-03-22	14.150	15.100	13.920	15.010	14.990	43,882,201
2022-03-21	14.120	14.590	13.900	14.300	14.281	28,901,057
2022-03-18	14.380	14.400	13.920	14.200	14.181	31,558,277
2022-03-17	15.250	15.450	14.560	14.630	14.610	44,657,698
2022-03-16	15.100	15.440	13.700	15.110	15.090	43,859,803
2022-03-15	15.200	15.830	14.810	14.820	14.800	29,732,264
2022-03-14	15.500	15.990	15.000	15.350	15.329	29,092,852
2022-03-11	16.180	16.400	15.300	15.840	15.819	38,770,040
2022-03-10	16.000	17.060	15.510	16.570	16.548	54,010,618
2022-03-09	15.430	15.900	14.650	15.610	15.589	37,539,600
2022-03-08	16.600	16.650	15.230	15.510	15.489	37,550,510
2022-03-07	16.220	16.620	15.950	16.190	16.168	31,960,183
2022-03-04	16.260	16.900	15.920	16.050	16.028	40,176,248
2022-03-03	17.380	17.380	16.280	16.600	16.578	60,331,056
2022-03-02	17.200	18.730	17.030	17.390	17.366	73,494,844
2022-03-01	16.690	17.790	16.100	17.280	17.257	69,687,049
2022-02-28	15.670	17.220	15.570	16.690	16.667	71,888,881
2022-02-25	16.460	16.550	15.580	15.860	15.839	56,470,422
2022-02-24	15.640	16.660	15.400	16.250	16.228	93,522,970
2022-02-23	14.930	16.390	14.710	15.890	15.868	105,774,905
2022-02-22	15.360	15.390	14.520	14.900	14.880	56,446,332
2022-02-21	14.500	15.090	14.280	14.790	14.770	40,400,940
2022-02-18	14.450	14.850	14.390	14.660	14.640	69,541,278
2022-02-17	13.180	14.500	13.170	14.500	14.480	60,188,801
2022-02-16	13.020	13.460	12.980	13.180	13.162	23,166,800
2022-02-15	13.160	13.200	12.680	12.980	12.962	19,038,191
2022-02-14	13.000	13.600	12.720	13.090	13.072	24,573,001
2022-02-11	13.160	13.810	13.040	13.320	13.302	30,616,383

← NewerPage 19 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.