Jinyuan Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.940 | 4.040 | 3.770 | 4.020 | 4.020 | 19,765,000 |
| 2026-10-22 | 4.100 | 4.130 | 3.970 | 3.970 | 3.970 | 13,890,500 |
| 2026-10-21 | 4.150 | 4.170 | 4.090 | 4.110 | 4.110 | 11,787,300 |
| 2026-10-20 | 4.090 | 4.170 | 4.070 | 4.120 | 4.120 | 13,522,456 |
| 2026-10-19 | 4.150 | 4.170 | 4.000 | 4.090 | 4.090 | 16,599,000 |
| 2026-10-16 | 4.170 | 4.250 | 4.110 | 4.150 | 4.150 | 21,815,900 |
| 2026-10-15 | 4.180 | 4.220 | 4.100 | 4.110 | 4.110 | 29,619,699 |
| 2026-10-14 | 4.460 | 4.680 | 4.270 | 4.270 | 4.270 | 36,354,406 |
| 2026-10-13 | 4.500 | 4.550 | 4.310 | 4.490 | 4.490 | 51,337,141 |
| 2026-10-12 | 4.850 | 5.150 | 4.530 | 4.580 | 4.580 | 86,498,242 |
| 2026-10-09 | 4.320 | 4.770 | 4.260 | 4.770 | 4.770 | 24,978,268 |
| 2026-10-08 | 4.330 | 4.410 | 4.300 | 4.340 | 4.340 | 8,381,000 |
| 2026-09-30 | 4.340 | 4.380 | 4.290 | 4.330 | 4.330 | 6,883,700 |
| 2026-09-29 | 4.260 | 4.370 | 4.250 | 4.320 | 4.320 | 9,854,100 |
| 2026-09-28 | 4.340 | 4.360 | 4.220 | 4.260 | 4.260 | 8,437,570 |
Page 1 of 1 · 15 trading days
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.