Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.990 | 4.170 | 3.970 | 4.150 | 4.150 | 25,808,486 |
| 2026-07-22 | 3.970 | 4.060 | 3.940 | 3.950 | 3.950 | 16,301,837 |
| 2026-07-21 | 3.990 | 4.040 | 3.800 | 4.020 | 4.020 | 23,431,600 |
| 2026-07-20 | 4.200 | 4.250 | 3.910 | 4.010 | 4.010 | 26,264,975 |
| 2026-07-17 | 4.380 | 4.460 | 4.160 | 4.190 | 4.190 | 19,476,900 |
| 2026-07-16 | 4.380 | 4.490 | 4.340 | 4.400 | 4.400 | 16,346,100 |
| 2026-07-15 | 4.360 | 4.480 | 4.330 | 4.400 | 4.400 | 18,601,801 |
| 2026-07-14 | 4.320 | 4.440 | 4.240 | 4.430 | 4.430 | 18,552,199 |
| 2026-07-13 | 4.560 | 4.570 | 4.310 | 4.320 | 4.320 | 19,333,500 |
| 2026-07-10 | 4.550 | 4.680 | 4.440 | 4.580 | 4.580 | 19,374,100 |
| 2026-07-09 | 4.570 | 4.650 | 4.400 | 4.540 | 4.540 | 19,665,174 |
| 2026-07-08 | 4.800 | 4.820 | 4.610 | 4.620 | 4.620 | 19,850,100 |
| 2026-07-07 | 4.910 | 5.010 | 4.780 | 4.820 | 4.820 | 19,016,873 |
| 2026-07-06 | 4.940 | 5.260 | 4.910 | 4.950 | 4.950 | 24,882,600 |
| 2026-07-03 | 5.000 | 5.030 | 4.850 | 4.910 | 4.910 | 19,576,801 |
| 2026-07-02 | 4.970 | 5.090 | 4.920 | 4.950 | 4.950 | 22,139,400 |
| 2026-07-01 | 4.860 | 5.070 | 4.760 | 4.990 | 4.990 | 24,470,568 |
| 2026-06-30 | 4.770 | 4.890 | 4.720 | 4.860 | 4.860 | 19,722,400 |
| 2026-06-29 | 4.760 | 4.830 | 4.580 | 4.800 | 4.800 | 22,469,000 |
| 2026-06-26 | 5.080 | 5.110 | 4.800 | 4.800 | 4.800 | 33,750,301 |
| 2026-06-25 | 5.330 | 5.450 | 5.120 | 5.130 | 5.130 | 32,210,301 |
| 2026-06-24 | 5.280 | 5.440 | 5.120 | 5.410 | 5.410 | 32,115,467 |
| 2026-06-23 | 5.550 | 5.570 | 5.250 | 5.290 | 5.290 | 35,702,137 |
| 2026-06-22 | 5.100 | 5.690 | 4.980 | 5.600 | 5.600 | 57,720,109 |
| 2026-06-18 | 5.290 | 5.290 | 5.140 | 5.180 | 5.180 | 23,303,439 |
| 2026-06-17 | 5.360 | 5.450 | 5.280 | 5.340 | 5.340 | 22,275,211 |
| 2026-06-16 | 5.400 | 5.490 | 5.260 | 5.410 | 5.410 | 25,676,699 |
| 2026-06-15 | 5.280 | 5.530 | 5.280 | 5.420 | 5.420 | 33,719,801 |
| 2026-06-12 | 5.230 | 5.370 | 5.090 | 5.230 | 5.230 | 30,964,400 |
| 2026-06-11 | 5.040 | 5.200 | 4.980 | 5.140 | 5.140 | 27,717,699 |
| 2026-06-10 | 5.120 | 5.300 | 5.010 | 5.090 | 5.090 | 28,579,000 |
| 2026-06-09 | 5.120 | 5.200 | 5.000 | 5.170 | 5.170 | 21,897,199 |
| 2026-06-08 | 5.130 | 5.260 | 4.960 | 5.020 | 5.020 | 26,271,900 |
| 2026-06-05 | 5.210 | 5.370 | 5.110 | 5.260 | 5.260 | 25,229,039 |
| 2026-06-04 | 5.370 | 5.370 | 5.180 | 5.230 | 5.230 | 23,192,900 |
| 2026-06-03 | 5.360 | 5.460 | 5.300 | 5.370 | 5.370 | 20,727,150 |
| 2026-06-02 | 5.600 | 5.610 | 5.280 | 5.420 | 5.420 | 29,510,850 |
| 2026-06-01 | 5.550 | 5.680 | 5.530 | 5.610 | 5.610 | 23,806,301 |
| 2026-05-29 | 5.710 | 5.800 | 5.530 | 5.590 | 5.590 | 33,172,602 |
| 2026-05-28 | 5.600 | 5.760 | 5.580 | 5.700 | 5.700 | 25,363,500 |
| 2026-05-27 | 5.850 | 5.890 | 5.550 | 5.620 | 5.620 | 36,758,898 |
| 2026-05-26 | 5.860 | 5.910 | 5.690 | 5.860 | 5.860 | 28,564,301 |
| 2026-05-25 | 6.140 | 6.180 | 5.880 | 5.930 | 5.930 | 36,262,398 |
| 2026-05-22 | 6.010 | 6.180 | 5.920 | 6.130 | 6.130 | 36,770,801 |
| 2026-05-21 | 6.250 | 6.590 | 6.000 | 6.010 | 6.010 | 58,202,898 |
| 2026-05-20 | 6.160 | 6.380 | 5.980 | 6.220 | 6.220 | 50,399,801 |
| 2026-05-19 | 6.630 | 6.630 | 6.150 | 6.200 | 6.200 | 67,160,305 |
| 2026-05-18 | 6.720 | 6.820 | 6.630 | 6.680 | 6.680 | 41,355,699 |
| 2026-05-15 | 6.950 | 7.160 | 6.750 | 6.830 | 6.830 | 64,222,301 |
| 2026-05-14 | 7.500 | 7.500 | 7.050 | 7.050 | 7.050 | 88,879,508 |
| 2026-05-13 | 7.350 | 8.130 | 7.270 | 7.580 | 7.580 | 123,966,305 |
| 2026-05-12 | 8.000 | 8.000 | 7.310 | 7.390 | 7.390 | 93,588,484 |
| 2026-05-11 | 7.820 | 7.890 | 7.550 | 7.780 | 7.780 | 107,841,102 |
| 2026-05-08 | 7.640 | 8.270 | 7.590 | 7.830 | 7.830 | 158,788,000 |
| 2026-05-07 | 7.830 | 7.940 | 7.400 | 7.520 | 7.520 | 83,706,000 |
| 2026-05-06 | 7.800 | 7.950 | 7.570 | 7.820 | 7.820 | 102,885,797 |
| 2026-04-30 | 7.380 | 8.030 | 7.330 | 7.720 | 7.720 | 129,375,297 |
| 2026-04-29 | 7.060 | 7.420 | 6.900 | 7.370 | 7.370 | 102,207,102 |
| 2026-04-28 | 7.150 | 7.360 | 7.050 | 7.110 | 7.110 | 81,583,203 |
| 2026-04-27 | 6.940 | 7.500 | 6.940 | 7.240 | 7.240 | 157,673,297 |
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.