Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	15.210	15.700	15.100	15.400	14.850	7,598,675
2022-11-02	15.210	15.520	15.060	15.350	14.801	9,905,998
2022-11-01	14.500	15.350	14.490	15.210	14.666	14,369,892
2022-10-31	14.090	14.640	13.950	14.480	13.962	11,029,258
2022-10-28	14.500	14.840	14.090	14.140	13.635	14,256,271
2022-10-27	15.430	15.630	14.900	14.950	14.416	12,761,606
2022-10-26	15.000	15.650	15.000	15.440	14.888	14,063,644
2022-10-25	15.140	15.200	14.450	14.910	14.377	15,922,303
2022-10-24	16.430	16.690	15.180	15.210	14.666	16,036,549
2022-10-21	16.800	16.910	16.200	16.290	15.708	8,916,720
2022-10-20	16.990	17.060	16.700	16.780	16.180	8,480,926
2022-10-19	17.400	17.590	17.100	17.170	16.556	6,803,664
2022-10-18	17.490	17.790	17.240	17.330	16.711	8,907,761
2022-10-17	17.520	17.640	17.170	17.490	16.865	10,434,185
2022-10-14	18.200	18.270	17.500	17.860	17.222	18,851,599
2022-10-13	18.400	18.990	18.180	18.450	17.791	12,374,879
2022-10-12	18.030	18.770	16.980	18.610	17.945	17,136,864
2022-10-11	17.340	18.320	17.180	17.970	17.328	10,557,800
2022-10-10	17.420	17.880	16.710	17.250	16.633	10,537,546
2022-09-30	17.010	17.750	16.990	17.330	16.711	14,256,917
2022-09-29	18.260	18.360	16.780	16.900	16.296	14,445,771
2022-09-28	18.930	18.930	17.990	17.990	17.347	9,372,969
2022-09-27	18.530	18.990	18.200	18.930	18.253	11,054,790
2022-09-26	18.810	19.110	18.230	18.320	17.665	10,551,617
2022-09-23	19.280	19.560	18.510	18.940	18.263	12,732,743
2022-09-22	19.160	19.600	19.020	19.300	18.610	12,883,186
2022-09-21	19.180	19.750	19.060	19.460	18.764	14,048,902
2022-09-20	18.390	20.020	18.390	19.420	18.726	19,618,903
2022-09-19	18.600	18.790	17.990	18.220	17.569	11,021,343
2022-09-16	19.040	19.200	18.110	18.500	17.839	15,902,325
2022-09-15	20.880	20.970	19.020	19.260	18.572	29,055,305
2022-09-14	19.200	21.450	19.090	20.300	19.574	32,607,731
2022-09-13	18.500	19.990	18.440	19.500	18.803	22,686,306
2022-09-09	17.970	18.880	17.740	18.540	17.877	16,476,001
2022-09-08	18.300	18.300	17.670	17.760	17.125	7,293,025
2022-09-07	18.420	18.550	18.040	18.110	17.463	11,908,071
2022-09-06	17.970	18.950	17.800	18.400	17.742	15,648,664
2022-09-05	18.170	18.440	17.490	17.860	17.222	14,430,113
2022-09-02	18.300	18.600	17.480	18.500	17.839	11,477,401
2022-09-01	18.990	19.050	18.400	18.490	17.829	7,214,790
2022-08-31	19.000	19.540	18.480	19.000	18.321	11,027,482
2022-08-30	19.040	19.490	18.820	19.200	18.514	8,708,070
2022-08-29	18.560	19.290	18.400	19.110	18.427	11,160,480
2022-08-26	18.950	19.810	18.870	19.210	18.523	13,206,151
2022-08-25	18.730	19.070	18.400	18.840	18.167	7,764,317
2022-08-24	19.600	19.680	18.620	18.700	18.032	11,386,300
2022-08-23	20.100	20.250	19.410	19.540	18.842	12,878,597
2022-08-22	18.840	20.270	18.310	20.150	19.430	23,457,469
2022-08-19	19.310	19.600	18.820	18.890	18.215	15,450,954
2022-08-18	19.810	19.940	19.180	19.320	18.629	12,172,450
2022-08-17	20.210	20.320	19.640	19.810	19.102	9,556,480
2022-08-16	20.100	20.530	19.920	20.120	19.401	9,368,759
2022-08-15	19.870	20.760	19.870	20.200	19.478	10,460,943
2022-08-12	20.600	21.060	19.980	20.040	19.324	11,292,630
2022-08-11	20.840	21.380	20.180	20.630	19.893	11,035,605
2022-08-10	20.710	21.590	20.710	20.780	20.037	13,649,301
2022-08-09	21.050	21.300	20.400	20.870	20.124	11,658,460
2022-08-08	19.580	21.400	19.300	21.060	20.307	22,677,749
2022-08-05	19.610	19.900	18.990	19.630	18.928	15,521,195
2022-08-04	19.500	20.260	19.110	19.850	19.140	15,089,698

← NewerPage 17 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.