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
2021-10-25	11.180	11.550	10.860	11.300	11.285	53,599,991
2021-10-22	12.220	12.380	11.080	11.200	11.185	67,216,439
2021-10-21	12.410	12.890	12.160	12.290	12.273	59,210,322
2021-10-20	11.900	13.200	11.710	12.640	12.623	88,666,930
2021-10-19	11.930	12.760	11.540	12.200	12.183	98,992,435
2021-10-18	12.210	12.750	11.450	11.600	11.584	87,762,798
2021-10-15	10.530	11.840	10.390	11.840	11.824	63,831,042
2021-10-14	10.910	11.140	10.120	10.760	10.745	59,052,392

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.