Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.500	13.580	13.010	13.200	13.182	21,592,200
2022-02-09	12.990	13.640	12.760	13.410	13.392	29,992,754
2022-02-08	12.800	12.880	12.290	12.860	12.843	25,848,404
2022-02-07	13.230	13.630	12.800	12.920	12.903	30,577,896
2022-01-28	13.900	14.000	12.630	13.240	13.222	39,613,859
2022-01-27	14.730	14.930	13.850	13.900	13.881	46,903,759
2022-01-26	15.110	15.620	14.750	14.850	14.830	60,552,866
2022-01-25	14.990	15.270	14.390	14.500	14.480	53,517,084
2022-01-24	14.550	15.540	14.360	15.000	14.980	67,536,360
2022-01-21	13.540	14.670	13.140	14.320	14.301	67,915,080
2022-01-20	14.130	14.400	13.250	13.340	13.322	32,831,823
2022-01-19	14.600	14.930	13.900	14.330	14.311	41,086,085
2022-01-18	14.160	15.100	14.100	14.880	14.860	47,903,412
2022-01-17	13.950	14.780	13.620	14.390	14.371	34,818,976
2022-01-14	13.900	14.600	13.700	14.270	14.251	40,268,988
2022-01-13	14.210	14.350	13.580	13.670	13.651	39,150,439
2022-01-12	15.240	15.500	14.240	14.440	14.420	41,976,224
2022-01-11	14.800	15.070	14.410	14.940	14.920	47,934,421
2022-01-10	14.020	15.120	13.880	14.350	14.331	54,884,089
2022-01-07	15.470	15.470	14.170	14.170	14.151	84,458,350
2022-01-06	14.310	15.740	13.950	15.740	15.719	95,927,701
2022-01-05	12.980	14.310	12.540	14.310	14.291	99,552,203
2022-01-04	14.200	14.200	12.830	13.010	12.992	48,313,430
2021-12-31	12.720	13.710	12.710	13.430	13.412	53,035,986
2021-12-30	12.900	13.090	12.590	12.700	12.683	35,624,838
2021-12-29	12.900	13.660	12.900	12.970	12.952	59,777,019
2021-12-28	11.930	12.980	11.770	12.980	12.962	55,952,263
2021-12-27	11.780	12.240	11.670	11.800	11.784	17,949,200
2021-12-24	12.720	12.840	11.800	11.890	11.874	32,809,819
2021-12-23	12.970	13.100	12.840	12.870	12.853	24,500,835
2021-12-22	12.780	13.520	12.510	13.330	13.312	44,148,118
2021-12-21	12.460	12.780	12.410	12.780	12.763	15,769,867
2021-12-20	12.900	13.080	12.430	12.580	12.563	28,062,975
2021-12-17	13.310	13.400	12.900	13.000	12.982	29,098,560
2021-12-16	13.820	13.890	13.270	13.450	13.432	26,481,149
2021-12-15	14.200	14.380	13.550	13.630	13.612	41,686,236
2021-12-14	13.630	14.730	13.500	14.400	14.380	52,184,485
2021-12-13	13.850	14.330	13.550	13.730	13.711	45,008,776
2021-12-10	13.180	13.990	12.900	13.860	13.841	64,620,019
2021-12-09	13.560	13.560	13.100	13.230	13.212	31,614,058
2021-12-08	13.700	13.860	13.350	13.600	13.582	38,632,737
2021-12-07	14.750	14.780	13.420	13.600	13.582	42,052,701
2021-12-06	15.180	15.280	14.610	14.690	14.670	40,042,000
2021-12-03	15.200	15.670	14.970	15.310	15.289	47,717,019
2021-12-02	15.850	16.710	15.500	15.630	15.609	65,858,665
2021-12-01	16.350	16.360	15.240	15.990	15.968	95,162,802
2021-11-30	16.360	16.360	14.870	15.900	15.878	141,420,441
2021-11-29	13.400	14.870	13.310	14.870	14.850	31,369,799
2021-11-26	13.040	14.140	13.040	13.520	13.502	67,379,021
2021-11-25	13.340	13.690	12.980	13.000	12.982	45,497,820
2021-11-24	13.500	13.800	13.150	13.580	13.562	52,973,618
2021-11-23	13.540	13.980	13.130	13.210	13.192	63,234,413
2021-11-22	13.190	14.110	12.810	13.470	13.452	76,224,917
2021-11-19	13.730	14.170	13.060	13.100	13.082	87,858,393
2021-11-18	12.730	14.040	12.080	13.780	13.761	109,858,606
2021-11-17	12.350	13.200	12.100	12.760	12.743	68,209,576
2021-11-16	13.450	13.530	12.120	12.270	12.253	70,781,787
2021-11-15	14.100	14.330	13.300	13.400	13.382	74,321,368
2021-11-12	14.500	14.560	12.490	13.640	13.622	118,591,490
2021-11-11	12.830	13.740	12.830	13.740	13.721	43,149,417

← NewerPage 20 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.