Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.760 | 5.820 | 5.580 | 5.630 | 5.630 | 71,116,249 |
| 2025-07-24 | 5.340 | 5.830 | 5.300 | 5.650 | 5.650 | 95,250,853 |
| 2025-07-23 | 5.510 | 5.590 | 5.340 | 5.350 | 5.350 | 73,811,689 |
| 2025-07-22 | 5.500 | 5.750 | 5.410 | 5.640 | 5.640 | 107,831,009 |
| 2025-07-21 | 5.940 | 5.940 | 5.580 | 5.600 | 5.600 | 161,405,046 |
| 2025-07-18 | 5.050 | 5.510 | 5.040 | 5.510 | 5.510 | 46,321,600 |
| 2025-07-17 | 4.870 | 5.030 | 4.830 | 5.010 | 5.010 | 26,876,192 |
| 2025-07-16 | 4.950 | 4.970 | 4.840 | 4.860 | 4.860 | 21,915,400 |
| 2025-07-15 | 5.110 | 5.140 | 4.850 | 4.930 | 4.930 | 44,664,497 |
| 2025-07-14 | 5.080 | 5.500 | 5.080 | 5.210 | 5.210 | 41,036,500 |
| 2025-07-11 | 5.120 | 5.160 | 5.040 | 5.090 | 5.090 | 19,714,678 |
| 2025-07-10 | 5.030 | 5.120 | 5.010 | 5.110 | 5.110 | 24,301,788 |
| 2025-07-09 | 5.010 | 5.200 | 4.990 | 5.020 | 5.020 | 31,222,574 |
| 2025-07-08 | 4.880 | 5.000 | 4.870 | 5.000 | 5.000 | 21,750,000 |
| 2025-07-07 | 4.900 | 4.940 | 4.870 | 4.890 | 4.890 | 14,928,500 |
| 2025-07-04 | 5.040 | 5.050 | 4.910 | 4.930 | 4.930 | 23,087,600 |
| 2025-07-03 | 5.040 | 5.080 | 4.940 | 5.050 | 5.050 | 28,376,808 |
| 2025-07-02 | 4.930 | 5.050 | 4.880 | 5.050 | 5.050 | 39,010,084 |
| 2025-07-01 | 4.960 | 4.960 | 4.870 | 4.920 | 4.920 | 15,994,100 |
| 2025-06-30 | 4.990 | 5.010 | 4.900 | 4.970 | 4.970 | 22,626,500 |
| 2025-06-27 | 4.910 | 5.040 | 4.900 | 4.970 | 4.970 | 27,186,599 |
| 2025-06-26 | 4.900 | 5.020 | 4.890 | 4.910 | 4.910 | 25,368,200 |
| 2025-06-25 | 4.950 | 5.000 | 4.860 | 4.930 | 4.930 | 26,560,212 |
| 2025-06-24 | 4.770 | 5.000 | 4.750 | 4.940 | 4.940 | 34,471,385 |
| 2025-06-23 | 4.600 | 4.780 | 4.580 | 4.770 | 4.770 | 21,848,001 |
| 2025-06-20 | 4.800 | 4.950 | 4.670 | 4.680 | 4.680 | 38,682,893 |
| 2025-06-19 | 4.690 | 4.940 | 4.690 | 4.750 | 4.750 | 27,067,107 |
| 2025-06-18 | 4.790 | 4.790 | 4.670 | 4.720 | 4.720 | 12,103,200 |
| 2025-06-17 | 4.760 | 4.800 | 4.730 | 4.780 | 4.780 | 13,658,165 |
| 2025-06-16 | 4.690 | 4.790 | 4.690 | 4.760 | 4.760 | 12,890,400 |
| 2025-06-13 | 4.850 | 4.850 | 4.690 | 4.710 | 4.710 | 21,469,200 |
| 2025-06-12 | 4.870 | 4.920 | 4.800 | 4.860 | 4.860 | 21,169,224 |
| 2025-06-11 | 4.890 | 5.050 | 4.870 | 4.890 | 4.890 | 35,349,508 |
| 2025-06-10 | 4.840 | 5.070 | 4.820 | 4.960 | 4.960 | 63,706,731 |
| 2025-06-09 | 4.850 | 4.870 | 4.790 | 4.830 | 4.830 | 23,244,424 |
| 2025-06-06 | 4.800 | 4.860 | 4.760 | 4.830 | 4.830 | 32,130,289 |
| 2025-06-05 | 4.920 | 4.950 | 4.760 | 4.800 | 4.800 | 56,405,431 |
| 2025-06-04 | 4.450 | 4.900 | 4.450 | 4.900 | 4.900 | 57,980,737 |
| 2025-06-03 | 4.410 | 4.490 | 4.410 | 4.450 | 4.450 | 12,706,400 |
| 2025-05-30 | 4.630 | 4.640 | 4.480 | 4.480 | 4.480 | 18,008,000 |
| 2025-05-29 | 4.700 | 4.720 | 4.530 | 4.580 | 4.580 | 27,248,558 |
| 2025-05-28 | 4.440 | 4.880 | 4.430 | 4.610 | 4.610 | 51,312,366 |
| 2025-05-27 | 4.370 | 4.450 | 4.310 | 4.440 | 4.440 | 12,037,310 |
| 2025-05-26 | 4.310 | 4.390 | 4.300 | 4.350 | 4.350 | 8,248,700 |
| 2025-05-23 | 4.410 | 4.410 | 4.320 | 4.320 | 4.320 | 14,409,700 |
| 2025-05-22 | 4.440 | 4.450 | 4.330 | 4.330 | 4.330 | 10,011,300 |
| 2025-05-21 | 4.450 | 4.480 | 4.410 | 4.440 | 4.440 | 8,930,200 |
| 2025-05-20 | 4.440 | 4.470 | 4.360 | 4.460 | 4.460 | 11,301,100 |
| 2025-05-19 | 4.320 | 4.450 | 4.300 | 4.420 | 4.420 | 12,640,836 |
| 2025-05-16 | 4.340 | 4.400 | 4.340 | 4.340 | 4.340 | 7,143,436 |
| 2025-05-15 | 4.400 | 4.410 | 4.350 | 4.360 | 4.360 | 6,645,800 |
| 2025-05-14 | 4.380 | 4.420 | 4.340 | 4.400 | 4.400 | 7,620,410 |
| 2025-05-13 | 4.420 | 4.440 | 4.350 | 4.380 | 4.380 | 7,924,100 |
| 2025-05-12 | 4.400 | 4.420 | 4.350 | 4.370 | 4.370 | 6,865,910 |
| 2025-05-09 | 4.420 | 4.420 | 4.340 | 4.350 | 4.350 | 8,381,500 |
| 2025-05-08 | 4.320 | 4.430 | 4.310 | 4.400 | 4.400 | 10,801,100 |
| 2025-05-07 | 4.350 | 4.400 | 4.320 | 4.350 | 4.350 | 11,678,500 |
| 2025-05-06 | 4.290 | 4.340 | 4.250 | 4.340 | 4.340 | 9,837,000 |
| 2025-04-30 | 4.210 | 4.280 | 4.200 | 4.250 | 4.250 | 8,742,749 |
| 2025-04-29 | 4.090 | 4.240 | 4.090 | 4.200 | 4.200 | 9,013,200 |
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.