Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.100 | 5.140 | 5.050 | 5.110 | 5.110 | 10,322,700 |
| 2025-10-24 | 5.150 | 5.200 | 5.080 | 5.090 | 5.090 | 13,754,300 |
| 2025-10-23 | 5.020 | 5.160 | 4.980 | 5.150 | 5.150 | 18,594,500 |
| 2025-10-22 | 5.090 | 5.090 | 5.020 | 5.030 | 5.030 | 7,262,800 |
| 2025-10-21 | 5.040 | 5.090 | 5.000 | 5.090 | 5.090 | 12,082,301 |
| 2025-10-20 | 4.990 | 5.020 | 4.950 | 5.010 | 5.010 | 9,330,800 |
| 2025-10-17 | 5.010 | 5.120 | 4.940 | 4.950 | 4.950 | 13,589,700 |
| 2025-10-16 | 5.070 | 5.080 | 4.990 | 5.010 | 5.010 | 13,961,100 |
| 2025-10-15 | 5.110 | 5.150 | 5.040 | 5.060 | 5.060 | 14,471,400 |
| 2025-10-14 | 5.170 | 5.270 | 5.060 | 5.080 | 5.080 | 25,224,300 |
| 2025-10-13 | 5.000 | 5.170 | 4.900 | 5.160 | 5.160 | 21,257,901 |
| 2025-10-10 | 5.110 | 5.190 | 5.080 | 5.140 | 5.140 | 17,869,501 |
| 2025-10-09 | 5.070 | 5.120 | 5.040 | 5.120 | 5.120 | 17,221,100 |
| 2025-09-30 | 5.000 | 5.100 | 4.950 | 5.040 | 5.040 | 15,602,600 |
| 2025-09-29 | 4.900 | 5.000 | 4.860 | 4.970 | 4.970 | 11,653,902 |
| 2025-09-26 | 4.820 | 4.940 | 4.810 | 4.900 | 4.900 | 11,030,400 |
| 2025-09-25 | 4.870 | 5.060 | 4.860 | 4.860 | 4.860 | 17,424,339 |
| 2025-09-24 | 4.760 | 4.900 | 4.760 | 4.890 | 4.890 | 11,791,401 |
| 2025-09-23 | 4.860 | 4.900 | 4.700 | 4.800 | 4.800 | 16,638,526 |
| 2025-09-22 | 4.980 | 4.990 | 4.850 | 4.890 | 4.890 | 11,375,340 |
| 2025-09-19 | 5.040 | 5.050 | 4.940 | 4.960 | 4.960 | 16,493,700 |
| 2025-09-18 | 5.180 | 5.190 | 5.010 | 5.040 | 5.040 | 22,991,600 |
| 2025-09-17 | 5.250 | 5.250 | 5.140 | 5.190 | 5.190 | 16,998,200 |
| 2025-09-16 | 5.130 | 5.320 | 5.110 | 5.250 | 5.250 | 36,737,097 |
| 2025-09-15 | 5.070 | 5.150 | 5.050 | 5.120 | 5.120 | 16,388,502 |
| 2025-09-12 | 5.080 | 5.110 | 5.040 | 5.070 | 5.070 | 13,315,500 |
| 2025-09-11 | 5.100 | 5.140 | 5.020 | 5.080 | 5.080 | 15,679,100 |
| 2025-09-10 | 5.130 | 5.180 | 5.090 | 5.130 | 5.130 | 16,274,202 |
| 2025-09-09 | 5.100 | 5.270 | 5.100 | 5.180 | 5.180 | 24,179,852 |
| 2025-09-08 | 5.140 | 5.160 | 5.080 | 5.140 | 5.140 | 17,923,500 |
| 2025-09-05 | 5.000 | 5.130 | 4.980 | 5.130 | 5.130 | 20,801,300 |
| 2025-09-04 | 4.920 | 5.040 | 4.910 | 4.990 | 4.990 | 14,983,700 |
| 2025-09-03 | 4.950 | 5.060 | 4.920 | 4.930 | 4.930 | 14,634,000 |
| 2025-09-02 | 5.060 | 5.060 | 4.940 | 4.970 | 4.970 | 13,279,630 |
| 2025-09-01 | 4.930 | 5.100 | 4.890 | 5.050 | 5.050 | 16,465,300 |
| 2025-08-29 | 4.980 | 5.020 | 4.940 | 4.950 | 4.950 | 13,540,967 |
| 2025-08-28 | 5.060 | 5.100 | 4.770 | 5.000 | 5.000 | 23,509,001 |
| 2025-08-27 | 5.230 | 5.240 | 5.050 | 5.050 | 5.050 | 26,465,010 |
| 2025-08-26 | 5.230 | 5.250 | 5.190 | 5.230 | 5.230 | 18,379,697 |
| 2025-08-25 | 5.200 | 5.250 | 5.180 | 5.220 | 5.220 | 19,924,331 |
| 2025-08-22 | 5.230 | 5.240 | 5.160 | 5.200 | 5.200 | 18,551,097 |
| 2025-08-21 | 5.280 | 5.280 | 5.210 | 5.230 | 5.230 | 18,954,196 |
| 2025-08-20 | 5.250 | 5.310 | 5.220 | 5.270 | 5.270 | 20,797,801 |
| 2025-08-19 | 5.240 | 5.290 | 5.200 | 5.270 | 5.270 | 19,661,800 |
| 2025-08-18 | 5.280 | 5.380 | 5.230 | 5.250 | 5.250 | 24,392,196 |
| 2025-08-15 | 5.180 | 5.270 | 5.170 | 5.250 | 5.250 | 16,064,411 |
| 2025-08-14 | 5.370 | 5.410 | 5.200 | 5.200 | 5.200 | 30,927,300 |
| 2025-08-13 | 5.370 | 5.510 | 5.280 | 5.420 | 5.420 | 40,845,000 |
| 2025-08-12 | 5.460 | 5.490 | 5.360 | 5.400 | 5.400 | 39,441,300 |
| 2025-08-11 | 5.550 | 5.660 | 5.440 | 5.520 | 5.520 | 67,556,697 |
| 2025-08-08 | 5.240 | 5.340 | 5.190 | 5.340 | 5.340 | 33,445,193 |
| 2025-08-07 | 5.200 | 5.250 | 5.130 | 5.240 | 5.240 | 26,856,500 |
| 2025-08-06 | 5.180 | 5.190 | 5.110 | 5.190 | 5.190 | 16,263,200 |
| 2025-08-05 | 5.160 | 5.210 | 5.150 | 5.200 | 5.200 | 18,610,400 |
| 2025-08-04 | 5.130 | 5.160 | 5.080 | 5.150 | 5.150 | 16,170,500 |
| 2025-08-01 | 5.160 | 5.200 | 5.130 | 5.160 | 5.160 | 17,769,401 |
| 2025-07-31 | 5.210 | 5.240 | 5.130 | 5.150 | 5.150 | 23,165,160 |
| 2025-07-30 | 5.360 | 5.360 | 5.200 | 5.250 | 5.250 | 30,171,397 |
| 2025-07-29 | 5.440 | 5.480 | 5.280 | 5.370 | 5.370 | 34,675,001 |
| 2025-07-28 | 5.530 | 5.570 | 5.410 | 5.450 | 5.450 | 44,565,751 |
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.