Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 11.780 | 12.490 | 11.480 | 12.490 | 12.473 | 109,157,663 |
| 2021-11-09 | 11.350 | 11.350 | 11.010 | 11.350 | 11.335 | 38,859,695 |
| 2021-11-08 | 9.400 | 10.320 | 9.300 | 10.320 | 10.306 | 35,972,172 |
| 2021-11-05 | 9.690 | 9.880 | 9.370 | 9.380 | 9.367 | 29,373,010 |
| 2021-11-04 | 9.660 | 9.820 | 9.450 | 9.720 | 9.707 | 31,681,391 |
| 2021-11-03 | 9.640 | 9.920 | 9.400 | 9.580 | 9.567 | 32,309,726 |
| 2021-11-02 | 10.340 | 10.450 | 9.480 | 9.680 | 9.667 | 55,956,488 |
| 2021-11-01 | 10.850 | 10.940 | 10.220 | 10.290 | 10.276 | 41,669,717 |
| 2021-10-29 | 10.500 | 10.960 | 10.410 | 10.830 | 10.815 | 34,017,258 |
| 2021-10-28 | 10.830 | 11.180 | 10.340 | 10.450 | 10.436 | 44,571,498 |
| 2021-10-27 | 10.840 | 11.200 | 10.750 | 10.990 | 10.975 | 45,625,199 |
| 2021-10-26 | 11.690 | 11.720 | 11.140 | 11.200 | 11.185 | 55,872,744 |
← NewerPage 21 of 21 · 1,212 trading days
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.