Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.240 | 6.500 | 6.190 | 6.450 | 6.450 | 45,342,199 |
| 2026-01-20 | 6.360 | 6.410 | 6.120 | 6.250 | 6.250 | 38,767,047 |
| 2026-01-19 | 6.020 | 6.350 | 6.000 | 6.330 | 6.330 | 52,545,801 |
| 2026-01-16 | 6.760 | 6.780 | 6.070 | 6.120 | 6.120 | 81,976,600 |
| 2026-01-15 | 6.720 | 6.980 | 6.630 | 6.680 | 6.680 | 57,354,800 |
| 2026-01-14 | 6.850 | 7.020 | 6.670 | 6.790 | 6.790 | 79,081,490 |
| 2026-01-13 | 7.010 | 7.330 | 6.840 | 6.950 | 6.950 | 104,538,000 |
| 2026-01-12 | 6.860 | 7.120 | 6.860 | 7.020 | 7.020 | 92,996,200 |
| 2026-01-09 | 6.650 | 6.720 | 6.580 | 6.610 | 6.610 | 49,800,126 |
| 2026-01-08 | 6.670 | 6.900 | 6.640 | 6.710 | 6.710 | 62,241,757 |
| 2026-01-07 | 6.820 | 7.190 | 6.690 | 6.720 | 6.720 | 74,710,900 |
| 2026-01-06 | 6.810 | 6.890 | 6.720 | 6.760 | 6.760 | 62,276,900 |
| 2026-01-05 | 6.440 | 6.700 | 6.410 | 6.650 | 6.650 | 66,899,597 |
| 2025-12-31 | 6.540 | 6.660 | 6.350 | 6.380 | 6.380 | 56,740,301 |
| 2025-12-30 | 6.600 | 6.780 | 6.380 | 6.550 | 6.550 | 73,670,161 |
| 2025-12-29 | 7.200 | 7.300 | 6.720 | 6.720 | 6.720 | 90,513,095 |
| 2025-12-26 | 7.320 | 7.490 | 6.960 | 7.010 | 7.010 | 113,122,528 |
| 2025-12-25 | 6.800 | 6.900 | 6.630 | 6.820 | 6.820 | 106,761,626 |
| 2025-12-24 | 7.180 | 7.580 | 7.030 | 7.130 | 7.130 | 119,384,633 |
| 2025-12-23 | 7.500 | 7.520 | 7.120 | 7.360 | 7.360 | 144,524,270 |
| 2025-12-22 | 7.470 | 8.210 | 7.250 | 7.790 | 7.790 | 190,086,549 |
| 2025-12-19 | 6.740 | 7.480 | 6.560 | 7.480 | 7.480 | 178,489,698 |
| 2025-12-18 | 6.950 | 7.230 | 6.760 | 6.800 | 6.800 | 222,658,965 |
| 2025-12-17 | 6.450 | 6.750 | 6.350 | 6.750 | 6.750 | 62,965,440 |
| 2025-12-16 | 6.310 | 6.470 | 6.070 | 6.140 | 6.140 | 99,055,910 |
| 2025-12-15 | 6.460 | 6.460 | 6.180 | 6.340 | 6.340 | 105,604,830 |
| 2025-12-12 | 6.120 | 6.590 | 6.120 | 6.590 | 6.590 | 38,699,300 |
| 2025-12-11 | 6.210 | 6.280 | 5.970 | 5.990 | 5.990 | 41,343,000 |
| 2025-12-10 | 5.900 | 6.200 | 5.820 | 6.150 | 6.150 | 65,337,010 |
| 2025-12-09 | 6.080 | 6.110 | 5.890 | 5.920 | 5.920 | 32,933,200 |
| 2025-12-08 | 6.000 | 6.180 | 5.950 | 6.120 | 6.120 | 38,017,300 |
| 2025-12-05 | 5.880 | 6.030 | 5.800 | 6.020 | 6.020 | 29,611,500 |
| 2025-12-04 | 6.000 | 6.030 | 5.840 | 5.870 | 5.870 | 33,470,900 |
| 2025-12-03 | 6.240 | 6.260 | 5.900 | 6.000 | 6.000 | 45,636,740 |
| 2025-12-02 | 6.210 | 6.250 | 6.090 | 6.150 | 6.150 | 49,084,810 |
| 2025-12-01 | 6.350 | 6.460 | 6.180 | 6.220 | 6.220 | 68,107,800 |
| 2025-11-28 | 6.050 | 6.380 | 6.000 | 6.320 | 6.320 | 89,809,657 |
| 2025-11-27 | 5.970 | 6.070 | 5.920 | 5.960 | 5.960 | 75,192,700 |
| 2025-11-26 | 6.150 | 6.330 | 5.960 | 6.010 | 6.010 | 125,943,741 |
| 2025-11-25 | 5.660 | 6.180 | 5.580 | 6.060 | 6.060 | 175,393,841 |
| 2025-11-24 | 5.870 | 6.220 | 5.830 | 5.900 | 5.900 | 213,543,972 |
| 2025-11-21 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 13,116,900 |
| 2025-11-20 | 8.360 | 8.360 | 7.160 | 7.200 | 7.200 | 268,299,678 |
| 2025-11-19 | 7.500 | 7.600 | 7.350 | 7.600 | 7.600 | 41,473,200 |
| 2025-11-18 | 6.910 | 6.910 | 6.670 | 6.910 | 6.910 | 55,641,728 |
| 2025-11-17 | 5.810 | 6.280 | 5.780 | 6.280 | 6.280 | 39,314,386 |
| 2025-11-14 | 5.780 | 5.870 | 5.690 | 5.710 | 5.710 | 41,903,778 |
| 2025-11-13 | 5.480 | 5.960 | 5.450 | 5.880 | 5.880 | 63,731,601 |
| 2025-11-12 | 5.550 | 5.580 | 5.430 | 5.470 | 5.470 | 20,414,600 |
| 2025-11-11 | 5.480 | 5.620 | 5.460 | 5.580 | 5.580 | 26,477,600 |
| 2025-11-10 | 5.550 | 5.620 | 5.480 | 5.510 | 5.510 | 39,434,702 |
| 2025-11-07 | 5.260 | 5.490 | 5.250 | 5.460 | 5.460 | 36,676,500 |
| 2025-11-06 | 5.320 | 5.330 | 5.240 | 5.280 | 5.280 | 14,978,900 |
| 2025-11-05 | 5.150 | 5.400 | 5.130 | 5.320 | 5.320 | 25,410,609 |
| 2025-11-04 | 5.300 | 5.320 | 5.170 | 5.200 | 5.200 | 20,511,201 |
| 2025-11-03 | 5.250 | 5.480 | 5.250 | 5.290 | 5.290 | 32,018,400 |
| 2025-10-31 | 5.170 | 5.280 | 5.130 | 5.210 | 5.210 | 31,501,500 |
| 2025-10-30 | 5.030 | 5.240 | 4.980 | 5.190 | 5.190 | 36,889,081 |
| 2025-10-29 | 5.020 | 5.090 | 4.920 | 5.050 | 5.050 | 18,199,209 |
| 2025-10-28 | 5.050 | 5.110 | 4.990 | 5.040 | 5.040 | 13,597,100 |
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.