Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.050	17.220	16.710	17.210	16.595	14,766,806
2023-02-02	17.000	17.480	16.980	17.040	16.431	18,970,769
2023-02-01	16.600	17.680	16.590	17.250	16.633	28,675,604
2023-01-31	16.000	17.040	15.960	16.730	16.132	25,257,839
2023-01-30	15.860	16.340	15.820	15.990	15.418	20,728,098
2023-01-20	15.540	15.750	15.390	15.580	15.023	15,401,785
2023-01-19	15.980	16.100	15.420	15.510	14.956	19,123,676
2023-01-18	15.580	16.170	15.210	15.980	15.409	24,800,310
2023-01-17	16.000	16.260	15.430	15.500	14.946	35,643,164
2023-01-16	14.980	15.650	14.740	15.650	15.091	16,872,237
2023-01-13	14.520	14.580	14.110	14.230	13.721	5,939,514
2023-01-12	14.410	14.660	14.260	14.370	13.856	6,198,935
2023-01-11	14.540	14.750	14.350	14.390	13.876	7,941,739
2023-01-10	14.570	14.700	14.280	14.470	13.953	7,164,299
2023-01-09	14.570	14.810	14.430	14.550	14.030	9,053,017
2023-01-06	14.110	14.850	14.080	14.560	14.040	12,657,462
2023-01-05	13.990	14.450	13.800	14.200	13.692	9,974,842
2023-01-04	14.340	14.500	13.720	13.880	13.384	12,041,923
2023-01-03	13.830	14.590	13.810	14.570	14.049	12,663,600
2022-12-30	14.290	14.530	12.870	13.800	13.307	9,967,481
2022-12-29	14.240	14.600	14.160	14.300	13.789	8,767,925
2022-12-28	14.450	14.670	14.030	14.280	13.770	11,245,421
2022-12-27	13.810	14.770	13.740	14.590	14.069	14,766,238
2022-12-26	13.570	13.750	13.040	13.750	13.259	8,790,600
2022-12-23	13.490	13.640	13.280	13.520	13.037	5,259,200
2022-12-22	14.050	14.200	13.470	13.550	13.066	7,442,109
2022-12-21	14.360	14.450	14.010	14.090	13.586	5,250,136
2022-12-20	14.340	14.460	14.130	14.380	13.866	4,610,544
2022-12-19	14.400	14.870	14.300	14.390	13.876	6,463,343
2022-12-16	14.860	14.990	14.440	14.500	13.982	5,807,213
2022-12-15	14.780	15.000	14.550	14.960	14.425	5,735,672
2022-12-14	15.050	15.240	14.760	14.830	14.300	6,320,849
2022-12-13	14.840	15.450	14.790	15.050	14.512	10,155,664
2022-12-12	15.330	15.330	14.810	14.840	14.310	7,059,564
2022-12-09	15.250	15.360	15.150	15.310	14.763	5,942,167
2022-12-08	15.390	15.590	15.230	15.270	14.724	5,569,118
2022-12-07	15.610	15.890	15.300	15.440	14.888	8,493,132
2022-12-06	15.550	15.820	15.320	15.610	15.052	6,683,359
2022-12-05	15.690	15.860	15.510	15.600	15.042	6,378,665
2022-12-02	15.510	16.100	15.430	15.670	15.110	9,930,064
2022-12-01	15.410	15.590	15.300	15.500	14.946	8,458,867
2022-11-30	15.440	15.650	15.220	15.280	14.734	8,235,421
2022-11-29	15.030	15.430	15.030	15.400	14.850	6,578,636
2022-11-28	15.100	15.100	14.700	14.980	14.445	5,977,408
2022-11-25	15.330	15.420	15.030	15.050	14.512	6,011,498
2022-11-24	15.270	15.560	15.110	15.430	14.878	9,033,353
2022-11-23	15.200	15.390	14.910	15.180	14.637	7,124,218
2022-11-22	15.390	15.470	15.030	15.080	14.541	8,045,700
2022-11-21	15.490	15.650	15.250	15.450	14.898	6,256,452
2022-11-18	15.810	16.000	15.390	15.460	14.907	8,485,100
2022-11-17	16.120	16.190	15.680	15.860	15.293	7,327,015
2022-11-16	16.500	16.500	16.020	16.090	15.515	7,511,721
2022-11-15	16.200	16.490	16.030	16.390	15.804	6,966,004
2022-11-14	16.710	16.840	16.090	16.210	15.631	9,981,431
2022-11-11	17.220	17.550	16.580	16.590	15.997	10,790,566
2022-11-10	17.300	17.350	16.700	16.860	16.257	11,308,535
2022-11-09	17.880	17.990	17.190	17.260	16.643	12,937,328
2022-11-08	17.400	18.140	17.350	17.760	17.125	22,975,765
2022-11-07	16.400	17.620	16.350	17.560	16.932	22,685,649
2022-11-04	15.480	16.360	15.480	16.300	15.717	15,977,076

← NewerPage 16 of 21 · 1,218 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.