Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.640 | 4.730 | 4.570 | 4.570 | 4.570 | 13,339,753 |
| 2025-01-22 | 4.630 | 4.670 | 4.530 | 4.560 | 4.560 | 12,050,284 |
| 2025-01-21 | 4.760 | 4.800 | 4.640 | 4.670 | 4.670 | 14,224,752 |
| 2025-01-20 | 4.720 | 4.830 | 4.610 | 4.770 | 4.770 | 15,696,518 |
| 2025-01-17 | 4.630 | 4.720 | 4.580 | 4.710 | 4.710 | 13,144,452 |
| 2025-01-16 | 4.740 | 4.750 | 4.550 | 4.660 | 4.660 | 22,594,210 |
| 2025-01-15 | 4.660 | 4.770 | 4.610 | 4.690 | 4.690 | 15,227,967 |
| 2025-01-14 | 4.480 | 4.660 | 4.480 | 4.660 | 4.660 | 12,405,976 |
| 2025-01-13 | 4.360 | 4.490 | 4.320 | 4.480 | 4.480 | 8,258,400 |
| 2025-01-10 | 4.670 | 4.700 | 4.440 | 4.450 | 4.450 | 12,037,500 |
| 2025-01-09 | 4.640 | 4.740 | 4.590 | 4.680 | 4.680 | 11,412,501 |
| 2025-01-08 | 4.690 | 4.710 | 4.560 | 4.650 | 4.650 | 14,102,430 |
| 2025-01-07 | 4.520 | 4.790 | 4.470 | 4.730 | 4.730 | 19,706,800 |
| 2025-01-06 | 4.610 | 4.630 | 4.430 | 4.510 | 4.510 | 18,103,159 |
| 2025-01-03 | 4.930 | 4.940 | 4.650 | 4.660 | 4.660 | 20,362,767 |
| 2025-01-02 | 5.010 | 5.100 | 4.930 | 4.980 | 4.980 | 25,624,100 |
| 2024-12-31 | 4.860 | 5.000 | 4.860 | 4.930 | 4.930 | 18,550,270 |
| 2024-12-30 | 4.850 | 4.890 | 4.780 | 4.890 | 4.890 | 14,399,200 |
| 2024-12-27 | 4.870 | 4.900 | 4.810 | 4.840 | 4.840 | 17,517,500 |
| 2024-12-26 | 4.600 | 5.010 | 4.600 | 4.880 | 4.880 | 36,933,686 |
| 2024-12-25 | 4.760 | 4.780 | 4.550 | 4.610 | 4.610 | 19,015,900 |
| 2024-12-24 | 4.700 | 4.790 | 4.700 | 4.770 | 4.770 | 15,152,201 |
| 2024-12-23 | 5.020 | 5.080 | 4.720 | 4.720 | 4.720 | 28,822,128 |
| 2024-12-20 | 5.100 | 5.170 | 5.080 | 5.110 | 5.110 | 15,619,100 |
| 2024-12-19 | 5.050 | 5.190 | 4.940 | 5.120 | 5.120 | 26,098,827 |
| 2024-12-18 | 5.260 | 5.330 | 5.120 | 5.140 | 5.140 | 25,078,400 |
| 2024-12-17 | 5.570 | 5.570 | 5.270 | 5.270 | 5.270 | 29,500,800 |
| 2024-12-16 | 5.740 | 5.760 | 5.540 | 5.570 | 5.570 | 28,301,878 |
| 2024-12-13 | 5.920 | 5.940 | 5.710 | 5.720 | 5.720 | 39,553,979 |
| 2024-12-12 | 5.830 | 6.040 | 5.770 | 5.990 | 5.990 | 49,472,620 |
| 2024-12-11 | 5.800 | 5.890 | 5.760 | 5.880 | 5.880 | 31,808,489 |
| 2024-12-10 | 6.080 | 6.120 | 5.840 | 5.850 | 5.850 | 49,313,641 |
| 2024-12-09 | 5.800 | 6.030 | 5.790 | 5.950 | 5.950 | 56,592,049 |
| 2024-12-06 | 5.800 | 5.850 | 5.700 | 5.820 | 5.820 | 42,377,947 |
| 2024-12-05 | 5.600 | 5.860 | 5.570 | 5.800 | 5.800 | 41,321,768 |
| 2024-12-04 | 5.790 | 5.800 | 5.610 | 5.640 | 5.640 | 42,037,300 |
| 2024-12-03 | 5.730 | 5.850 | 5.720 | 5.790 | 5.790 | 68,487,887 |
| 2024-12-02 | 5.710 | 6.310 | 5.710 | 5.980 | 5.980 | 116,443,946 |
| 2024-11-29 | 6.190 | 6.550 | 6.100 | 6.340 | 6.340 | 58,476,582 |
| 2024-11-28 | 6.230 | 6.410 | 6.130 | 6.230 | 6.230 | 50,298,901 |
| 2024-11-27 | 6.180 | 6.300 | 5.980 | 6.260 | 6.260 | 58,523,501 |
| 2024-11-26 | 6.810 | 6.950 | 6.310 | 6.360 | 6.360 | 110,574,135 |
| 2024-11-25 | 6.110 | 6.690 | 6.100 | 6.690 | 6.690 | 100,794,044 |
| 2024-11-22 | 6.310 | 6.660 | 6.020 | 6.080 | 6.080 | 104,450,496 |
| 2024-11-21 | 5.690 | 6.310 | 5.610 | 6.310 | 6.310 | 64,458,593 |
| 2024-11-20 | 5.680 | 5.810 | 5.620 | 5.740 | 5.740 | 26,414,302 |
| 2024-11-19 | 5.430 | 5.770 | 5.300 | 5.730 | 5.730 | 32,013,564 |
| 2024-11-18 | 5.690 | 5.780 | 5.390 | 5.430 | 5.430 | 24,752,869 |
| 2024-11-15 | 5.770 | 5.950 | 5.670 | 5.690 | 5.690 | 23,913,300 |
| 2024-11-14 | 6.200 | 6.220 | 5.840 | 5.870 | 5.870 | 43,381,265 |
| 2024-11-13 | 6.080 | 6.390 | 6.030 | 6.270 | 6.270 | 55,485,709 |
| 2024-11-12 | 5.980 | 6.250 | 5.950 | 6.050 | 6.050 | 47,281,409 |
| 2024-11-11 | 5.880 | 6.010 | 5.830 | 5.980 | 5.980 | 32,531,864 |
| 2024-11-08 | 6.140 | 6.140 | 5.870 | 5.900 | 5.900 | 46,438,175 |
| 2024-11-07 | 5.760 | 6.160 | 5.730 | 6.070 | 6.070 | 54,845,043 |
| 2024-11-06 | 5.700 | 5.980 | 5.680 | 5.860 | 5.860 | 53,841,703 |
| 2024-11-05 | 5.650 | 5.720 | 5.630 | 5.710 | 5.710 | 43,128,921 |
| 2024-11-04 | 5.590 | 5.730 | 5.400 | 5.670 | 5.670 | 37,585,041 |
| 2024-11-01 | 5.420 | 5.790 | 5.390 | 5.590 | 5.590 | 54,374,885 |
| 2024-10-31 | 5.410 | 5.550 | 5.410 | 5.470 | 5.470 | 29,229,252 |
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.