Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.180 | 5.200 | 5.160 | 5.190 | 5.190 | 49,919,835 |
| 2025-10-24 | 5.170 | 5.190 | 5.150 | 5.180 | 5.180 | 42,912,744 |
| 2025-10-23 | 5.150 | 5.180 | 5.100 | 5.170 | 5.170 | 44,951,196 |
| 2025-10-22 | 5.150 | 5.180 | 5.140 | 5.150 | 5.150 | 34,587,893 |
| 2025-10-21 | 5.150 | 5.180 | 5.120 | 5.160 | 5.160 | 40,912,373 |
| 2025-10-20 | 5.150 | 5.170 | 5.110 | 5.130 | 5.130 | 46,165,999 |
| 2025-10-17 | 5.190 | 5.230 | 5.110 | 5.120 | 5.120 | 67,896,558 |
| 2025-10-16 | 5.250 | 5.260 | 5.180 | 5.200 | 5.200 | 54,133,383 |
| 2025-10-15 | 5.240 | 5.270 | 5.210 | 5.250 | 5.250 | 60,051,057 |
| 2025-10-14 | 5.270 | 5.370 | 5.230 | 5.250 | 5.250 | 87,771,270 |
| 2025-10-13 | 5.180 | 5.260 | 5.150 | 5.240 | 5.240 | 86,005,696 |
| 2025-10-10 | 5.270 | 5.320 | 5.250 | 5.300 | 5.300 | 81,880,946 |
| 2025-10-09 | 5.250 | 5.290 | 5.220 | 5.290 | 5.290 | 84,525,620 |
| 2025-09-30 | 5.270 | 5.270 | 5.230 | 5.230 | 5.230 | 67,711,245 |
| 2025-09-29 | 5.260 | 5.310 | 5.220 | 5.270 | 5.270 | 84,004,425 |
| 2025-09-26 | 5.190 | 5.320 | 5.150 | 5.260 | 5.260 | 108,106,704 |
| 2025-09-25 | 5.290 | 5.310 | 5.160 | 5.210 | 5.210 | 78,542,193 |
| 2025-09-24 | 5.190 | 5.280 | 5.130 | 5.270 | 5.270 | 100,363,982 |
| 2025-09-23 | 5.260 | 5.260 | 5.080 | 5.160 | 5.160 | 121,054,565 |
| 2025-09-22 | 5.280 | 5.290 | 5.230 | 5.260 | 5.260 | 60,463,400 |
| 2025-09-19 | 5.280 | 5.330 | 5.250 | 5.300 | 5.300 | 74,376,410 |
| 2025-09-18 | 5.350 | 5.360 | 5.250 | 5.280 | 5.280 | 124,331,561 |
| 2025-09-17 | 5.300 | 5.450 | 5.270 | 5.370 | 5.370 | 157,126,745 |
| 2025-09-16 | 5.290 | 5.300 | 5.250 | 5.290 | 5.290 | 85,630,949 |
| 2025-09-15 | 5.320 | 5.330 | 5.260 | 5.280 | 5.280 | 114,298,924 |
| 2025-09-12 | 5.360 | 5.390 | 5.320 | 5.330 | 5.330 | 148,232,387 |
| 2025-09-11 | 5.310 | 5.360 | 5.260 | 5.360 | 5.360 | 197,504,555 |
| 2025-09-10 | 5.400 | 5.440 | 5.280 | 5.350 | 5.350 | 413,251,674 |
| 2025-09-09 | 5.230 | 5.750 | 5.210 | 5.600 | 5.600 | 653,542,717 |
| 2025-09-08 | 5.430 | 5.440 | 5.210 | 5.230 | 5.230 | 237,325,460 |
| 2025-09-05 | 5.290 | 5.390 | 5.250 | 5.380 | 5.380 | 113,961,039 |
| 2025-09-04 | 5.350 | 5.390 | 5.200 | 5.280 | 5.280 | 124,297,657 |
| 2025-09-03 | 5.450 | 5.540 | 5.290 | 5.330 | 5.330 | 154,447,487 |
| 2025-09-02 | 5.600 | 5.600 | 5.330 | 5.410 | 5.410 | 162,798,848 |
| 2025-09-01 | 5.690 | 5.740 | 5.510 | 5.540 | 5.540 | 210,050,785 |
| 2025-08-29 | 5.780 | 5.780 | 5.570 | 5.590 | 5.590 | 159,377,717 |
| 2025-08-28 | 5.770 | 5.800 | 5.540 | 5.700 | 5.700 | 130,501,966 |
| 2025-08-27 | 5.860 | 5.910 | 5.670 | 5.690 | 5.690 | 150,294,124 |
| 2025-08-26 | 5.620 | 5.950 | 5.580 | 5.900 | 5.900 | 208,126,765 |
| 2025-08-25 | 5.660 | 5.670 | 5.580 | 5.620 | 5.620 | 121,197,193 |
| 2025-08-22 | 5.560 | 5.640 | 5.540 | 5.620 | 5.620 | 95,294,478 |
| 2025-08-21 | 5.560 | 5.590 | 5.520 | 5.570 | 5.570 | 82,699,601 |
| 2025-08-20 | 5.470 | 5.560 | 5.430 | 5.560 | 5.560 | 103,487,070 |
| 2025-08-19 | 5.490 | 5.500 | 5.460 | 5.470 | 5.470 | 73,599,540 |
| 2025-08-18 | 5.520 | 5.560 | 5.470 | 5.510 | 5.510 | 94,731,176 |
| 2025-08-15 | 5.370 | 5.520 | 5.370 | 5.500 | 5.500 | 95,168,064 |
| 2025-08-14 | 5.470 | 5.550 | 5.380 | 5.400 | 5.400 | 89,876,233 |
| 2025-08-13 | 5.390 | 5.630 | 5.360 | 5.510 | 5.510 | 158,810,939 |
| 2025-08-12 | 5.360 | 5.380 | 5.340 | 5.380 | 5.380 | 43,835,087 |
| 2025-08-11 | 5.330 | 5.410 | 5.320 | 5.370 | 5.370 | 52,170,119 |
| 2025-08-08 | 5.360 | 5.370 | 5.310 | 5.330 | 5.330 | 45,760,460 |
| 2025-08-07 | 5.390 | 5.440 | 5.350 | 5.370 | 5.370 | 50,034,418 |
| 2025-08-06 | 5.380 | 5.400 | 5.340 | 5.390 | 5.390 | 43,300,626 |
| 2025-08-05 | 5.370 | 5.420 | 5.360 | 5.380 | 5.380 | 61,541,724 |
| 2025-08-04 | 5.360 | 5.370 | 5.300 | 5.370 | 5.370 | 60,568,100 |
| 2025-08-01 | 5.370 | 5.550 | 5.360 | 5.390 | 5.390 | 127,704,671 |
| 2025-07-31 | 5.490 | 5.500 | 5.330 | 5.340 | 5.340 | 88,296,012 |
| 2025-07-30 | 5.550 | 5.610 | 5.460 | 5.510 | 5.510 | 61,981,304 |
| 2025-07-29 | 5.550 | 5.560 | 5.460 | 5.550 | 5.550 | 55,190,052 |
| 2025-07-28 | 5.570 | 5.610 | 5.530 | 5.540 | 5.540 | 62,650,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.1800 CNY |
| 2022-06-07 | 0.1620 CNY |
| 2021-06-11 | 0.3000 CNY |
| 2020-05-26 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.