Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.340	11.580	11.310	11.570	11.570	7,446,788
2023-07-28	11.100	11.280	10.980	11.280	11.280	5,322,061
2023-07-27	11.240	11.310	11.100	11.120	11.120	3,717,702
2023-07-26	11.300	11.340	11.190	11.250	11.250	5,047,000
2023-07-25	11.020	11.280	11.020	11.270	11.270	7,439,202
2023-07-24	11.120	11.130	10.860	10.910	10.910	5,485,769
2023-07-21	11.120	11.270	10.920	11.120	11.120	4,877,509
2023-07-20	11.260	11.400	11.180	11.180	11.180	5,193,769
2023-07-19	11.300	11.350	11.130	11.260	11.260	4,262,000
2023-07-18	11.150	11.380	11.110	11.290	11.290	6,183,549
2023-07-17	11.390	11.390	11.080	11.150	11.150	6,098,778
2023-07-14	11.600	11.740	11.340	11.390	11.390	11,629,800
2023-07-13	11.730	11.920	11.700	11.800	11.800	7,008,195
2023-07-12	11.720	11.840	11.600	11.640	11.640	7,094,589
2023-07-11	11.940	11.940	11.610	11.820	11.820	7,356,433
2023-07-10	11.690	12.220	11.690	11.810	11.810	11,545,059
2023-07-07	11.670	11.780	11.450	11.690	11.690	11,281,109
2023-07-06	12.260	12.260	11.660	11.760	11.760	18,763,627
2023-07-05	11.830	12.180	11.690	12.180	12.180	21,390,611
2023-07-04	11.760	11.900	11.570	11.800	11.800	8,908,220
2023-07-03	11.610	12.010	11.600	11.700	11.700	11,801,755
2023-06-30	11.170	11.710	11.160	11.570	11.570	12,832,869
2023-06-29	11.140	11.290	11.050	11.160	11.160	6,276,697
2023-06-28	11.370	11.420	11.050	11.150	11.150	6,438,849
2023-06-27	11.210	11.450	11.200	11.370	11.370	7,283,586
2023-06-26	11.440	11.580	11.180	11.200	11.200	9,934,528
2023-06-21	11.800	11.990	11.540	11.580	11.580	8,333,285
2023-06-20	12.020	12.070	11.820	11.840	11.840	8,648,029
2023-06-19	12.200	12.230	11.980	12.030	12.030	9,547,700
2023-06-16	12.220	12.320	12.130	12.200	12.200	11,697,739
2023-06-15	12.100	12.230	11.910	12.220	12.220	14,183,195
2023-06-14	12.470	12.470	12.100	12.130	12.130	15,548,479
2023-06-13	12.250	12.550	12.220	12.310	12.310	18,043,219
2023-06-12	12.090	12.200	11.900	12.170	12.170	15,917,929
2023-06-09	12.000	12.390	11.860	12.090	12.090	22,779,322
2023-06-08	12.100	12.500	12.100	12.180	12.180	27,070,299
2023-06-07	12.140	12.550	11.900	11.930	11.930	24,966,484
2023-06-06	11.920	12.850	11.720	12.320	12.320	41,433,658
2023-06-05	11.990	12.230	11.600	11.900	11.900	45,239,324
2023-06-02	10.390	11.430	10.390	11.430	11.430	11,320,474
2023-06-01	10.180	10.470	10.110	10.390	10.390	6,240,900
2023-05-31	10.220	10.340	10.150	10.190	10.190	5,675,077
2023-05-30	10.200	10.320	10.130	10.230	10.230	5,128,701
2023-05-29	10.390	10.480	10.250	10.290	10.290	5,625,873
2023-05-26	10.450	10.490	10.280	10.390	10.390	6,472,665
2023-05-25	10.600	10.670	10.460	10.520	10.520	5,259,737
2023-05-24	10.630	10.770	10.430	10.660	10.660	6,295,201
2023-05-23	10.750	10.940	10.710	10.740	10.740	7,465,016
2023-05-22	10.860	10.860	10.680	10.780	10.780	5,883,409
2023-05-19	10.800	10.910	10.610	10.870	10.870	5,636,839
2023-05-18	10.930	11.000	10.770	10.820	10.820	5,563,427
2023-05-17	10.820	10.940	10.750	10.940	10.940	5,676,098
2023-05-16	11.170	11.190	10.840	10.900	10.900	9,821,852
2023-05-15	10.850	11.220	10.710	11.220	11.220	12,023,918
2023-05-12	11.580	11.690	11.170	11.190	10.790	12,462,889
2023-05-11	11.560	11.680	11.360	11.640	11.224	8,375,983
2023-05-10	11.320	11.570	11.250	11.460	11.050	8,507,992
2023-05-09	11.350	11.550	11.180	11.330	10.925	11,147,698
2023-05-08	11.240	11.460	11.220	11.330	10.925	8,207,250
2023-05-05	11.500	11.590	11.100	11.200	10.800	9,520,117

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-15	0.4000 CNY
2019-07-19	0.0200 CNY

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