Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.450 | 5.530 | 5.370 | 5.480 | 5.480 | 22,435,700 |
| 2024-10-29 | 5.730 | 5.740 | 5.480 | 5.490 | 5.490 | 33,107,100 |
| 2024-10-28 | 5.570 | 5.730 | 5.490 | 5.720 | 5.720 | 40,620,807 |
| 2024-10-25 | 5.400 | 5.630 | 5.400 | 5.550 | 5.550 | 36,390,333 |
| 2024-10-24 | 5.500 | 5.610 | 5.380 | 5.440 | 5.440 | 32,511,241 |
| 2024-10-23 | 5.350 | 5.530 | 5.300 | 5.490 | 5.490 | 46,935,398 |
| 2024-10-22 | 5.180 | 5.360 | 5.100 | 5.360 | 5.360 | 35,565,601 |
| 2024-10-21 | 5.230 | 5.320 | 5.160 | 5.180 | 5.180 | 34,456,172 |
| 2024-10-18 | 5.100 | 5.260 | 5.090 | 5.190 | 5.190 | 30,663,546 |
| 2024-10-17 | 5.360 | 5.410 | 5.140 | 5.140 | 5.140 | 26,888,055 |
| 2024-10-16 | 5.320 | 5.440 | 5.290 | 5.360 | 5.360 | 19,600,316 |
| 2024-10-15 | 5.450 | 5.530 | 5.370 | 5.410 | 5.410 | 24,212,508 |
| 2024-10-14 | 5.340 | 5.550 | 5.340 | 5.500 | 5.500 | 24,425,334 |
| 2024-10-11 | 5.550 | 5.580 | 5.210 | 5.330 | 5.330 | 24,501,200 |
| 2024-10-10 | 5.580 | 5.750 | 5.340 | 5.580 | 5.580 | 35,124,400 |
| 2024-10-09 | 6.100 | 6.110 | 5.730 | 5.730 | 5.730 | 51,653,211 |
| 2024-10-08 | 6.550 | 6.550 | 5.860 | 6.370 | 6.370 | 90,227,657 |
| 2024-09-30 | 5.650 | 6.020 | 5.390 | 5.950 | 5.950 | 91,860,600 |
| 2024-09-27 | 5.330 | 5.780 | 5.300 | 5.490 | 5.490 | 73,496,685 |
| 2024-09-26 | 5.160 | 5.320 | 5.100 | 5.290 | 5.290 | 52,390,446 |
| 2024-09-25 | 5.180 | 5.350 | 5.130 | 5.200 | 5.200 | 69,645,859 |
| 2024-09-24 | 4.950 | 5.380 | 4.950 | 5.260 | 5.260 | 72,517,359 |
| 2024-09-23 | 4.990 | 5.050 | 4.880 | 4.980 | 4.980 | 42,611,001 |
| 2024-09-20 | 5.080 | 5.150 | 4.920 | 5.090 | 5.090 | 55,999,197 |
| 2024-09-19 | 5.060 | 5.170 | 4.950 | 5.130 | 5.130 | 58,408,172 |
| 2024-09-18 | 4.950 | 5.250 | 4.840 | 5.160 | 5.160 | 78,183,683 |
| 2024-09-13 | 4.870 | 5.080 | 4.800 | 4.960 | 4.960 | 69,515,518 |
| 2024-09-12 | 4.850 | 5.230 | 4.850 | 5.020 | 5.020 | 112,378,466 |
| 2024-09-11 | 4.310 | 4.750 | 4.290 | 4.750 | 4.750 | 38,188,546 |
| 2024-09-10 | 4.390 | 4.440 | 4.230 | 4.320 | 4.320 | 23,404,600 |
| 2024-09-09 | 4.380 | 4.530 | 4.370 | 4.420 | 4.420 | 19,590,400 |
| 2024-09-06 | 4.600 | 4.620 | 4.420 | 4.430 | 4.430 | 32,029,636 |
| 2024-09-05 | 4.680 | 4.720 | 4.580 | 4.630 | 4.630 | 40,990,801 |
| 2024-09-04 | 4.500 | 4.880 | 4.490 | 4.750 | 4.750 | 67,291,036 |
| 2024-09-03 | 4.380 | 4.570 | 4.330 | 4.550 | 4.550 | 39,477,367 |
| 2024-09-02 | 4.460 | 4.540 | 4.360 | 4.380 | 4.380 | 26,657,374 |
| 2024-08-30 | 4.360 | 4.520 | 4.360 | 4.450 | 4.450 | 38,637,264 |
| 2024-08-29 | 4.250 | 4.590 | 4.240 | 4.400 | 4.400 | 36,824,755 |
| 2024-08-28 | 4.320 | 4.470 | 4.220 | 4.290 | 4.290 | 29,719,500 |
| 2024-08-27 | 4.530 | 4.530 | 4.310 | 4.330 | 4.330 | 36,536,053 |
| 2024-08-26 | 4.410 | 4.680 | 4.410 | 4.540 | 4.540 | 52,595,067 |
| 2024-08-23 | 4.560 | 4.630 | 4.390 | 4.490 | 4.490 | 69,691,195 |
| 2024-08-22 | 4.280 | 4.630 | 4.200 | 4.630 | 4.630 | 72,220,945 |
| 2024-08-21 | 4.120 | 4.240 | 4.040 | 4.210 | 4.210 | 20,464,176 |
| 2024-08-20 | 4.130 | 4.280 | 4.110 | 4.130 | 4.130 | 14,228,771 |
| 2024-08-19 | 4.130 | 4.200 | 4.080 | 4.170 | 4.170 | 8,610,000 |
| 2024-08-16 | 4.190 | 4.220 | 4.100 | 4.120 | 4.120 | 9,484,900 |
| 2024-08-15 | 4.050 | 4.190 | 4.040 | 4.180 | 4.180 | 12,916,400 |
| 2024-08-14 | 4.110 | 4.180 | 4.080 | 4.080 | 4.080 | 8,575,100 |
| 2024-08-13 | 4.040 | 4.150 | 3.960 | 4.150 | 4.150 | 10,920,000 |
| 2024-08-12 | 4.090 | 4.120 | 4.030 | 4.060 | 4.060 | 8,980,494 |
| 2024-08-09 | 4.100 | 4.120 | 4.040 | 4.040 | 4.040 | 6,204,102 |
| 2024-08-08 | 4.080 | 4.120 | 4.030 | 4.100 | 4.100 | 7,218,600 |
| 2024-08-07 | 4.100 | 4.120 | 4.040 | 4.090 | 4.090 | 6,903,646 |
| 2024-08-06 | 4.070 | 4.120 | 4.060 | 4.110 | 4.110 | 8,456,500 |
| 2024-08-05 | 4.080 | 4.210 | 4.050 | 4.070 | 4.070 | 11,275,102 |
| 2024-08-02 | 4.150 | 4.230 | 4.140 | 4.160 | 4.160 | 8,355,100 |
| 2024-08-01 | 4.140 | 4.220 | 4.130 | 4.190 | 4.190 | 8,967,200 |
| 2024-07-31 | 4.120 | 4.180 | 4.060 | 4.180 | 4.180 | 11,744,600 |
| 2024-07-30 | 3.980 | 4.070 | 3.940 | 4.060 | 4.060 | 8,989,126 |
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.