Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.240 | 4.240 | 4.110 | 4.130 | 4.130 | 10,565,100 |
| 2025-04-25 | 4.280 | 4.330 | 4.250 | 4.250 | 4.250 | 13,013,413 |
| 2025-04-24 | 4.290 | 4.320 | 4.240 | 4.250 | 4.250 | 8,376,501 |
| 2025-04-23 | 4.310 | 4.320 | 4.270 | 4.290 | 4.290 | 8,690,457 |
| 2025-04-22 | 4.270 | 4.350 | 4.220 | 4.290 | 4.290 | 10,617,607 |
| 2025-04-21 | 4.190 | 4.280 | 4.150 | 4.270 | 4.270 | 9,198,800 |
| 2025-04-18 | 4.140 | 4.220 | 4.130 | 4.190 | 4.190 | 7,629,800 |
| 2025-04-17 | 4.130 | 4.220 | 4.120 | 4.170 | 4.170 | 7,143,900 |
| 2025-04-16 | 4.260 | 4.270 | 4.120 | 4.170 | 4.170 | 9,564,100 |
| 2025-04-15 | 4.260 | 4.300 | 4.220 | 4.260 | 4.260 | 9,814,100 |
| 2025-04-14 | 4.170 | 4.450 | 4.150 | 4.290 | 4.290 | 19,131,900 |
| 2025-04-11 | 4.100 | 4.150 | 4.070 | 4.120 | 4.120 | 11,106,300 |
| 2025-04-10 | 4.100 | 4.200 | 4.100 | 4.130 | 4.130 | 13,677,300 |
| 2025-04-09 | 3.920 | 4.080 | 3.670 | 4.070 | 4.070 | 18,444,886 |
| 2025-04-08 | 3.990 | 4.090 | 3.900 | 3.970 | 3.970 | 18,303,486 |
| 2025-04-07 | 4.340 | 4.350 | 4.100 | 4.100 | 4.100 | 15,565,700 |
| 2025-04-03 | 4.460 | 4.570 | 4.420 | 4.550 | 4.550 | 10,640,209 |
| 2025-04-02 | 4.530 | 4.560 | 4.480 | 4.480 | 4.480 | 10,396,900 |
| 2025-04-01 | 4.460 | 4.600 | 4.460 | 4.550 | 4.550 | 9,951,514 |
| 2025-03-31 | 4.570 | 4.570 | 4.420 | 4.470 | 4.470 | 11,691,088 |
| 2025-03-28 | 4.660 | 4.700 | 4.570 | 4.590 | 4.590 | 10,370,637 |
| 2025-03-27 | 4.710 | 4.710 | 4.610 | 4.680 | 4.680 | 9,763,000 |
| 2025-03-26 | 4.640 | 4.770 | 4.630 | 4.700 | 4.700 | 13,105,300 |
| 2025-03-25 | 4.670 | 4.680 | 4.570 | 4.660 | 4.660 | 12,629,300 |
| 2025-03-24 | 4.900 | 4.920 | 4.520 | 4.690 | 4.690 | 33,302,107 |
| 2025-03-21 | 5.040 | 5.080 | 4.920 | 4.960 | 4.960 | 17,059,900 |
| 2025-03-20 | 5.030 | 5.150 | 5.030 | 5.060 | 5.060 | 12,815,200 |
| 2025-03-19 | 5.080 | 5.080 | 5.020 | 5.040 | 5.040 | 12,023,600 |
| 2025-03-18 | 5.060 | 5.130 | 5.030 | 5.100 | 5.100 | 18,367,578 |
| 2025-03-17 | 5.030 | 5.080 | 5.020 | 5.050 | 5.050 | 16,305,360 |
| 2025-03-14 | 4.930 | 5.200 | 4.930 | 5.040 | 5.040 | 21,591,282 |
| 2025-03-13 | 4.940 | 4.970 | 4.870 | 4.910 | 4.910 | 14,049,363 |
| 2025-03-12 | 4.930 | 4.960 | 4.900 | 4.940 | 4.940 | 11,927,900 |
| 2025-03-11 | 4.890 | 4.930 | 4.860 | 4.930 | 4.930 | 9,966,078 |
| 2025-03-10 | 4.860 | 4.950 | 4.860 | 4.940 | 4.940 | 14,336,834 |
| 2025-03-07 | 4.910 | 4.940 | 4.840 | 4.860 | 4.860 | 13,079,035 |
| 2025-03-06 | 4.890 | 4.930 | 4.850 | 4.930 | 4.930 | 15,723,204 |
| 2025-03-05 | 4.920 | 4.930 | 4.810 | 4.890 | 4.890 | 14,259,003 |
| 2025-03-04 | 4.900 | 4.950 | 4.870 | 4.950 | 4.950 | 11,481,200 |
| 2025-03-03 | 4.910 | 5.030 | 4.910 | 4.930 | 4.930 | 15,032,000 |
| 2025-02-28 | 5.060 | 5.100 | 4.890 | 4.900 | 4.900 | 18,640,589 |
| 2025-02-27 | 5.140 | 5.160 | 5.020 | 5.100 | 5.100 | 19,858,946 |
| 2025-02-26 | 5.120 | 5.220 | 5.110 | 5.160 | 5.160 | 18,208,074 |
| 2025-02-25 | 5.160 | 5.260 | 5.110 | 5.120 | 5.120 | 25,659,688 |
| 2025-02-24 | 5.040 | 5.310 | 5.040 | 5.200 | 5.200 | 46,452,805 |
| 2025-02-21 | 4.990 | 5.050 | 4.930 | 4.980 | 4.980 | 18,563,500 |
| 2025-02-20 | 5.050 | 5.080 | 4.940 | 4.980 | 4.980 | 23,812,517 |
| 2025-02-19 | 5.000 | 5.110 | 5.000 | 5.070 | 5.070 | 28,714,695 |
| 2025-02-18 | 4.890 | 5.260 | 4.860 | 5.030 | 5.030 | 45,346,550 |
| 2025-02-17 | 4.850 | 4.900 | 4.820 | 4.880 | 4.880 | 15,926,763 |
| 2025-02-14 | 4.830 | 4.960 | 4.830 | 4.850 | 4.850 | 16,754,514 |
| 2025-02-13 | 4.850 | 4.940 | 4.820 | 4.860 | 4.860 | 16,798,320 |
| 2025-02-12 | 4.820 | 4.900 | 4.760 | 4.870 | 4.870 | 17,844,282 |
| 2025-02-11 | 4.890 | 4.900 | 4.770 | 4.820 | 4.820 | 14,478,800 |
| 2025-02-10 | 4.840 | 4.890 | 4.820 | 4.890 | 4.890 | 14,578,300 |
| 2025-02-07 | 4.770 | 4.890 | 4.750 | 4.840 | 4.840 | 19,462,644 |
| 2025-02-06 | 4.680 | 4.770 | 4.610 | 4.770 | 4.770 | 14,676,500 |
| 2025-02-05 | 4.640 | 4.720 | 4.640 | 4.680 | 4.680 | 11,178,243 |
| 2025-01-27 | 4.610 | 4.700 | 4.600 | 4.610 | 4.610 | 10,786,700 |
| 2025-01-24 | 4.590 | 4.610 | 4.500 | 4.590 | 4.590 | 12,680,569 |
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.