Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.350	20.430	19.050	19.500	18.803	18,316,218
2022-08-02	20.900	20.910	18.810	19.330	18.639	25,910,063
2022-08-01	21.300	21.600	20.680	20.900	20.153	15,922,674
2022-07-29	22.120	22.330	21.400	21.400	20.635	13,111,365
2022-07-28	22.900	22.900	21.840	22.160	21.368	20,950,527
2022-07-27	22.730	23.560	22.220	23.030	22.207	19,098,310
2022-07-26	22.990	23.980	22.450	22.660	21.850	36,608,173
2022-07-25	21.010	22.660	21.010	22.660	21.850	31,101,038
2022-07-22	21.050	21.240	20.270	20.600	19.864	13,054,007
2022-07-21	22.300	22.350	21.000	21.070	20.317	17,616,750
2022-07-20	21.900	22.780	21.700	22.200	21.406	13,612,839
2022-07-19	21.380	22.250	20.880	22.030	21.243	20,568,946
2022-07-18	22.830	23.250	21.400	21.660	20.886	28,162,085
2022-07-15	22.990	24.200	22.260	22.730	21.918	16,615,045
2022-07-14	23.000	24.100	22.880	23.340	22.506	15,192,085
2022-07-13	23.460	23.520	21.880	23.150	22.323	17,845,256
2022-07-12	23.580	24.180	22.990	23.300	22.467	10,855,662
2022-07-11	24.560	24.760	23.300	23.830	22.978	12,197,490
2022-07-08	25.100	25.200	24.450	24.550	23.672	14,165,441
2022-07-07	24.880	25.570	24.300	25.250	24.347	14,903,782
2022-07-06	24.550	25.130	24.250	24.690	23.807	13,105,653
2022-07-05	24.190	25.200	24.050	25.060	24.164	17,093,680
2022-07-04	25.190	25.230	23.250	24.340	23.470	17,908,601
2022-07-01	24.820	25.850	24.620	25.020	24.126	17,615,720
2022-06-30	24.000	25.300	23.800	24.910	24.020	21,489,926
2022-06-29	27.000	27.000	24.030	24.380	23.509	32,679,203
2022-06-28	29.160	29.160	26.100	26.700	25.746	43,304,976
2022-06-27	27.400	29.500	26.570	29.000	27.963	26,893,565
2022-06-24	26.830	27.390	26.490	26.850	25.890	14,249,505
2022-06-23	26.200	27.290	25.600	26.830	25.871	19,547,947
2022-06-22	25.000	27.190	25.000	26.400	25.456	31,473,502
2022-06-21	25.260	25.400	24.550	25.330	24.425	14,647,495
2022-06-20	25.880	25.970	24.500	25.260	24.357	20,307,569
2022-06-17	25.500	26.270	24.900	25.860	24.936	21,836,586
2022-06-16	24.240	25.830	23.860	25.150	24.251	20,994,569
2022-06-15	24.700	24.990	23.810	24.000	23.142	20,772,101
2022-06-14	24.850	24.890	23.400	24.680	23.798	25,426,453
2022-06-13	24.070	25.340	24.060	24.850	23.962	26,499,929
2022-06-10	22.730	24.780	22.160	24.460	23.586	34,896,306
2022-06-09	22.660	23.330	22.030	22.730	21.918	33,538,829
2022-06-08	21.330	23.440	21.330	23.440	22.602	37,792,218
2022-06-07	22.180	22.240	21.200	21.310	20.548	16,468,072
2022-06-06	20.480	22.350	20.350	21.900	21.117	22,559,285
2022-06-02	20.820	21.630	20.500	20.530	19.796	15,459,896
2022-06-01	21.750	22.200	20.900	21.180	20.423	14,905,170
2022-05-31	21.300	21.860	19.860	21.760	20.982	25,574,139
2022-05-30	21.880	21.880	21.000	21.280	20.519	16,006,200
2022-05-27	22.590	22.680	21.450	21.880	21.098	14,709,915
2022-05-26	22.400	22.490	21.390	22.100	21.310	16,290,251
2022-05-25	22.880	22.990	21.750	22.490	21.686	19,272,229
2022-05-24	23.800	24.000	22.500	22.630	21.821	24,623,826
2022-05-23	23.200	24.340	22.620	23.850	22.998	29,036,862
2022-05-20	22.690	23.360	22.260	23.250	22.419	35,054,448
2022-05-19	21.750	22.800	21.530	22.350	21.551	27,069,870
2022-05-18	22.900	23.180	21.370	22.200	21.406	43,818,613
2022-05-17	19.930	21.840	19.610	21.840	21.059	21,655,672
2022-05-16	19.500	20.800	19.500	19.850	19.140	23,430,195
2022-05-13	19.850	19.890	19.070	19.380	18.687	16,615,915
2022-05-12	19.910	20.500	19.170	19.580	18.880	23,001,008
2022-05-11	19.750	21.300	19.750	20.420	19.690	26,266,801

← NewerPage 18 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.