Jinyuan Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.500	7.160	6.380	7.160	7.160	163,789,297
2026-04-23	6.710	6.740	6.240	6.510	6.510	73,486,227
2026-04-22	6.760	6.970	6.650	6.690	6.690	65,027,719
2026-04-21	6.620	6.880	6.470	6.680	6.680	74,528,305
2026-04-20	6.780	6.900	6.730	6.780	6.780	50,854,602
2026-04-17	6.960	6.990	6.730	6.830	6.830	101,788,305
2026-04-16	6.450	7.080	6.450	7.080	7.080	61,861,199
2026-04-15	6.600	6.690	6.400	6.440	6.440	37,557,199
2026-04-14	6.490	6.680	6.440	6.660	6.660	50,594,520
2026-04-13	6.230	6.650	6.160	6.510	6.510	67,062,000
2026-04-10	6.290	6.400	6.170	6.260	6.260	40,970,602
2026-04-09	6.330	6.350	6.060	6.190	6.190	31,880,119
2026-04-08	6.330	6.400	6.130	6.400	6.400	34,286,602
2026-04-07	6.160	6.220	6.040	6.160	6.160	36,020,520
2026-04-03	6.360	6.460	5.930	6.040	6.040	55,862,312
2026-04-02	6.310	6.770	6.300	6.420	6.420	75,762,000
2026-04-01	6.650	6.710	6.320	6.370	6.370	54,844,699
2026-03-31	6.710	6.860	6.580	6.600	6.600	92,170,477
2026-03-30	6.690	7.050	6.600	6.830	6.830	147,712,984
2026-03-27	5.980	6.610	5.900	6.610	6.610	59,003,898
2026-03-26	5.820	6.240	5.780	6.010	6.010	45,973,887
2026-03-25	5.720	5.870	5.690	5.850	5.850	25,236,211
2026-03-24	5.470	5.700	5.410	5.690	5.690	32,623,711
2026-03-23	5.420	5.650	5.290	5.330	5.330	27,815,600
2026-03-20	5.730	5.780	5.470	5.560	5.560	26,511,811
2026-03-19	5.900	5.950	5.630	5.680	5.680	28,580,910
2026-03-18	6.110	6.110	5.910	5.990	5.990	21,617,000
2026-03-17	6.120	6.250	6.040	6.050	6.050	26,602,680
2026-03-16	6.310	6.310	6.040	6.120	6.120	39,019,199
2026-03-13	6.250	6.440	6.230	6.370	6.370	37,525,312
2026-03-12	6.270	6.300	6.190	6.240	6.240	23,269,301
2026-03-11	6.300	6.340	6.230	6.320	6.320	25,089,699
2026-03-10	6.290	6.380	6.240	6.300	6.300	24,370,539
2026-03-09	6.080	6.290	6.010	6.260	6.260	31,144,039
2026-03-06	6.050	6.190	6.030	6.190	6.190	19,757,699
2026-03-05	6.200	6.290	6.090	6.120	6.120	27,428,400
2026-03-04	5.970	6.220	5.960	6.090	6.090	32,054,840
2026-03-03	6.440	6.470	6.080	6.100	6.100	52,853,699
2026-03-02	6.570	6.800	6.360	6.450	6.450	72,947,203
2026-02-27	6.800	7.070	6.600	6.710	6.710	123,831,102
2026-02-26	6.830	6.830	6.830	6.830	6.830	15,046,740
2026-02-25	5.960	6.340	5.960	6.210	6.210	42,476,047
2026-02-24	5.860	5.990	5.860	5.920	5.920	27,170,500
2026-02-13	5.760	5.830	5.720	5.750	5.750	15,889,490
2026-02-12	5.890	5.950	5.760	5.760	5.760	21,838,801
2026-02-11	5.750	5.920	5.740	5.860	5.860	23,257,699
2026-02-10	5.800	5.820	5.730	5.780	5.780	18,234,500
2026-02-09	5.850	5.890	5.770	5.800	5.800	20,595,090
2026-02-06	5.620	5.840	5.590	5.790	5.790	25,793,500
2026-02-05	5.770	5.790	5.640	5.670	5.670	24,050,500
2026-02-04	5.800	5.860	5.750	5.810	5.810	23,940,301
2026-02-03	5.980	5.980	5.720	5.820	5.820	31,750,000
2026-02-02	5.650	5.920	5.570	5.790	5.790	46,061,488
2026-01-30	6.060	6.180	5.830	5.830	5.830	59,188,301
2026-01-29	6.660	6.690	6.470	6.480	6.480	36,351,102
2026-01-28	6.600	6.790	6.490	6.670	6.670	42,633,102
2026-01-27	6.710	6.840	6.420	6.610	6.610	43,566,898
2026-01-26	6.960	7.050	6.700	6.790	6.790	51,803,500
2026-01-23	6.580	6.890	6.550	6.850	6.850	56,497,199
2026-01-22	6.440	6.500	6.380	6.500	6.500	37,184,398

← NewerPage 3 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.