Jinduicheng Molybdenum Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.050	17.490	16.600	17.440	17.440	27,555,899
2026-10-22	17.860	17.880	17.180	17.260	17.260	18,930,019
2026-10-21	17.980	18.160	17.720	17.780	17.780	15,628,974
2026-10-20	17.770	18.030	17.700	17.890	17.890	14,558,306
2026-10-19	17.750	18.070	17.560	18.000	18.000	18,193,032
2026-10-16	18.180	18.250	17.790	17.920	17.920	24,562,272
2026-10-15	18.600	18.600	17.810	17.880	17.880	28,075,070
2026-10-14	18.720	19.440	18.630	18.830	18.830	24,924,925
2026-10-13	18.530	19.100	18.380	18.840	18.840	25,758,379
2026-10-12	19.100	19.150	18.420	18.450	18.450	19,236,765
2026-10-09	18.880	19.130	18.440	19.050	19.050	24,309,426
2026-10-08	19.260	19.500	18.790	18.920	18.920	16,829,554
2026-09-30	19.310	19.410	19.150	19.370	19.370	12,689,803
2026-09-29	19.130	19.410	19.100	19.300	19.300	13,432,223
2026-09-28	19.530	19.530	18.930	19.130	19.130	22,922,449
2026-09-24	20.600	20.700	19.630	19.700	19.700	34,112,880
2026-09-23	21.080	21.160	20.600	20.700	20.700	14,544,638
2026-09-22	20.980	21.260	20.810	20.990	20.990	24,432,917
2026-09-21	20.520	21.050	20.520	20.930	20.930	30,648,653
2026-09-18	20.340	20.680	20.080	20.450	20.450	35,922,018
2026-09-17	20.320	20.570	20.000	20.030	20.030	24,859,808
2026-09-16	20.200	20.770	19.910	20.600	20.600	24,333,217
2026-09-15	20.160	20.570	20.160	20.240	20.240	20,350,122
2026-09-14	19.970	20.360	19.920	20.160	20.160	16,848,938
2026-09-11	20.780	20.780	19.850	20.260	20.260	39,694,454
2026-09-10	21.300	21.690	21.150	21.200	21.200	21,518,377
2026-09-09	21.400	21.680	21.160	21.460	21.460	25,423,875
2026-09-08	21.250	21.910	21.190	21.500	21.500	36,603,818
2026-09-07	21.170	21.180	20.880	21.090	21.090	18,007,401
2026-09-04	21.880	21.960	20.880	20.980	20.980	30,236,508
2026-09-03	21.520	21.730	21.270	21.610	21.610	27,706,272
2026-09-02	21.710	21.730	20.850	21.290	21.290	44,837,884
2026-09-01	22.590	22.750	22.030	22.080	22.080	32,885,952
2026-08-31	22.350	22.620	21.960	22.620	22.620	40,915,120
2026-08-28	23.320	23.430	22.940	23.150	23.150	40,966,913
2026-08-27	22.700	23.480	22.610	23.390	23.390	62,926,754
2026-08-26	22.000	23.460	21.960	23.050	23.050	81,212,481
2026-08-25	23.280	23.300	21.800	22.070	22.070	85,368,581
2026-08-24	23.500	24.130	22.880	23.290	23.290	119,580,677
2026-08-21	21.800	22.220	21.680	21.940	21.940	37,025,369
2026-08-20	21.950	22.590	21.630	21.800	21.800	40,088,983
2026-08-19	22.100	22.240	21.450	21.550	21.550	41,423,809
2026-08-18	22.800	23.200	22.370	22.590	22.590	36,369,296
2026-08-17	22.850	22.950	22.500	22.950	22.950	38,695,413
2026-08-14	22.300	22.850	22.260	22.610	22.610	29,435,472
2026-08-13	23.300	23.330	22.380	22.400	22.400	45,802,820
2026-08-12	22.860	23.600	22.820	23.090	23.090	43,248,351
2026-08-11	24.200	24.210	23.130	23.130	23.130	72,582,966
2026-08-10	24.360	24.960	23.810	24.670	24.670	77,007,998
2026-08-07	22.800	23.850	22.490	23.760	23.760	69,490,142
2026-08-06	22.890	23.250	22.400	22.870	22.870	65,647,309
2026-08-05	22.090	23.300	21.880	23.020	22.620	72,473,909
2026-08-04	21.330	22.160	21.250	21.950	21.569	49,166,240
2026-08-03	20.990	21.300	20.700	21.200	20.832	31,155,996
2026-07-31	21.110	21.520	20.710	20.990	20.625	48,599,139
2026-07-30	21.040	21.390	20.200	20.500	20.144	38,995,702
2026-07-29	20.150	21.390	19.900	21.120	21.120	52,397,843
2026-07-28	20.700	20.880	20.000	20.170	20.170	36,063,575
2026-07-27	20.820	21.160	20.580	21.160	21.160	33,930,584

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.3000 CNY
2022-06-24	0.1000 CNY
2021-06-25	0.2500 CNY
2020-07-03	0.3000 CNY
2019-10-31	0.0400 CNY
2019-07-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.