Inner Mongolia Junzheng Energy & Chemical Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.630 | 5.660 | 5.590 | 5.610 | 5.610 | 52,125,600 |
| 2025-07-24 | 5.540 | 5.630 | 5.530 | 5.620 | 5.620 | 74,307,500 |
| 2025-07-23 | 5.620 | 5.670 | 5.530 | 5.550 | 5.550 | 68,403,347 |
| 2025-07-22 | 5.580 | 5.620 | 5.520 | 5.620 | 5.620 | 92,360,130 |
| 2025-07-21 | 5.490 | 5.610 | 5.480 | 5.580 | 5.580 | 107,638,258 |
| 2025-07-18 | 5.410 | 5.490 | 5.400 | 5.460 | 5.460 | 54,453,502 |
| 2025-07-17 | 5.370 | 5.410 | 5.360 | 5.410 | 5.410 | 42,023,356 |
| 2025-07-16 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 44,024,511 |
| 2025-07-15 | 5.480 | 5.490 | 5.370 | 5.390 | 5.390 | 73,751,416 |
| 2025-07-14 | 5.530 | 5.540 | 5.480 | 5.480 | 5.480 | 53,891,165 |
| 2025-07-11 | 5.480 | 5.560 | 5.470 | 5.530 | 5.530 | 90,312,786 |
| 2025-07-10 | 5.470 | 5.510 | 5.450 | 5.480 | 5.480 | 44,246,268 |
| 2025-07-09 | 5.500 | 5.520 | 5.460 | 5.470 | 5.470 | 49,911,800 |
| 2025-07-08 | 5.440 | 5.510 | 5.430 | 5.510 | 5.510 | 67,877,145 |
| 2025-07-07 | 5.450 | 5.490 | 5.430 | 5.450 | 5.450 | 41,626,001 |
| 2025-07-04 | 5.470 | 5.500 | 5.430 | 5.440 | 5.440 | 58,377,356 |
| 2025-07-03 | 5.470 | 5.480 | 5.430 | 5.460 | 5.460 | 40,004,911 |
| 2025-07-02 | 5.480 | 5.500 | 5.420 | 5.460 | 5.460 | 46,877,771 |
| 2025-07-01 | 5.510 | 5.530 | 5.420 | 5.460 | 5.460 | 63,689,540 |
| 2025-06-30 | 5.520 | 5.570 | 5.460 | 5.520 | 5.520 | 91,455,991 |
| 2025-06-27 | 5.430 | 5.720 | 5.430 | 5.530 | 5.530 | 148,256,961 |
| 2025-06-26 | 5.410 | 5.570 | 5.370 | 5.460 | 5.460 | 106,370,928 |
| 2025-06-25 | 5.300 | 5.500 | 5.280 | 5.460 | 5.460 | 114,646,721 |
| 2025-06-24 | 5.250 | 5.370 | 5.240 | 5.300 | 5.300 | 67,677,300 |
| 2025-06-23 | 5.160 | 5.270 | 5.150 | 5.250 | 5.250 | 53,737,818 |
| 2025-06-20 | 5.270 | 5.280 | 5.180 | 5.190 | 5.190 | 52,625,693 |
| 2025-06-19 | 5.380 | 5.430 | 5.240 | 5.280 | 5.280 | 73,045,072 |
| 2025-06-18 | 5.540 | 5.550 | 5.370 | 5.390 | 5.390 | 91,127,551 |
| 2025-06-17 | 5.660 | 5.660 | 5.510 | 5.530 | 5.530 | 132,132,404 |
| 2025-06-16 | 5.450 | 5.720 | 5.410 | 5.680 | 5.680 | 185,932,451 |
| 2025-06-13 | 5.550 | 5.750 | 5.460 | 5.480 | 5.480 | 226,491,174 |
| 2025-06-12 | 5.290 | 5.580 | 5.240 | 5.480 | 5.480 | 128,528,486 |
| 2025-06-11 | 5.300 | 5.330 | 5.280 | 5.290 | 5.290 | 26,075,543 |
| 2025-06-10 | 5.330 | 5.340 | 5.230 | 5.280 | 5.280 | 35,903,102 |
| 2025-06-09 | 5.330 | 5.360 | 5.300 | 5.330 | 5.330 | 34,252,395 |
| 2025-06-06 | 5.330 | 5.350 | 5.280 | 5.310 | 5.310 | 37,317,882 |
| 2025-06-05 | 5.430 | 5.490 | 5.390 | 5.450 | 5.450 | 38,896,692 |
| 2025-06-04 | 5.340 | 5.450 | 5.310 | 5.430 | 5.430 | 47,235,276 |
| 2025-06-03 | 5.290 | 5.400 | 5.280 | 5.340 | 5.340 | 38,662,486 |
| 2025-05-30 | 5.380 | 5.440 | 5.320 | 5.320 | 5.320 | 55,790,725 |
| 2025-05-29 | 5.260 | 5.620 | 5.250 | 5.450 | 5.450 | 88,297,771 |
| 2025-05-28 | 5.310 | 5.330 | 5.260 | 5.270 | 5.270 | 27,209,444 |
| 2025-05-27 | 5.360 | 5.360 | 5.280 | 5.310 | 5.310 | 31,225,170 |
| 2025-05-26 | 5.360 | 5.390 | 5.320 | 5.360 | 5.360 | 27,656,312 |
| 2025-05-23 | 5.440 | 5.450 | 5.350 | 5.360 | 5.360 | 33,436,041 |
| 2025-05-22 | 5.450 | 5.480 | 5.370 | 5.380 | 5.380 | 36,079,500 |
| 2025-05-21 | 5.500 | 5.510 | 5.430 | 5.450 | 5.450 | 39,839,464 |
| 2025-05-20 | 5.470 | 5.580 | 5.440 | 5.530 | 5.530 | 48,150,980 |
| 2025-05-19 | 5.510 | 5.520 | 5.420 | 5.470 | 5.470 | 34,625,700 |
| 2025-05-16 | 5.440 | 5.560 | 5.430 | 5.520 | 5.520 | 43,542,500 |
| 2025-05-15 | 5.610 | 5.610 | 5.470 | 5.470 | 5.470 | 50,971,755 |
| 2025-05-14 | 5.530 | 5.660 | 5.520 | 5.610 | 5.610 | 57,206,003 |
| 2025-05-13 | 5.600 | 5.610 | 5.500 | 5.550 | 5.550 | 50,088,259 |
| 2025-05-12 | 5.600 | 5.600 | 5.530 | 5.560 | 5.560 | 44,329,775 |
| 2025-05-09 | 5.600 | 5.610 | 5.520 | 5.560 | 5.560 | 39,926,768 |
| 2025-05-08 | 5.650 | 5.690 | 5.600 | 5.610 | 5.610 | 60,428,252 |
| 2025-05-07 | 5.690 | 5.770 | 5.630 | 5.690 | 5.690 | 87,680,624 |
| 2025-05-06 | 5.600 | 5.700 | 5.550 | 5.680 | 5.680 | 116,359,655 |
| 2025-04-30 | 5.430 | 5.450 | 5.400 | 5.420 | 5.420 | 44,052,002 |
| 2025-04-29 | 5.380 | 5.470 | 5.330 | 5.410 | 5.410 | 64,081,065 |
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.