Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.090	20.170	19.000	20.000	19.285	17,795,640
2022-05-09	19.200	19.880	18.900	19.510	18.813	14,693,372
2022-05-06	18.900	20.360	18.790	19.450	18.755	20,480,572
2022-05-05	20.500	20.500	19.310	19.750	19.044	29,063,992
2022-04-29	19.920	21.680	19.020	20.880	20.134	35,844,209
2022-04-28	19.470	20.480	19.000	19.930	19.218	39,048,072
2022-04-27	16.680	18.780	16.580	18.780	18.109	31,107,008
2022-04-26	18.400	18.920	16.860	17.070	16.460	34,442,133
2022-04-25	20.380	20.800	18.730	18.730	18.061	27,658,907
2022-04-22	21.200	22.250	20.600	20.810	20.066	27,645,132
2022-04-21	24.180	24.700	22.200	22.200	21.406	32,371,007
2022-04-20	27.000	28.180	24.670	24.670	23.788	36,956,800
2022-04-19	26.650	28.490	26.380	27.410	26.430	49,689,286
2022-04-18	25.000	27.600	24.580	27.000	26.035	32,027,417
2022-04-15	25.800	26.100	24.190	25.220	24.319	24,792,787
2022-04-14	26.000	26.170	23.880	25.820	24.897	34,066,966
2022-04-13	23.790	26.500	23.260	26.000	25.071	54,021,065
2022-04-12	22.510	24.100	22.200	24.090	23.229	27,957,341
2022-04-11	22.600	23.700	22.300	22.800	21.985	23,151,453
2022-04-08	25.150	25.500	23.180	23.280	22.448	36,093,463
2022-04-07	24.350	26.200	23.950	25.750	24.830	36,649,212
2022-04-06	25.140	25.490	23.800	24.710	23.827	44,075,123
2022-04-01	26.920	28.880	24.630	25.600	24.685	55,642,585
2022-03-31	26.330	27.370	25.590	27.370	26.392	47,519,360
2022-03-30	25.500	26.090	23.810	24.880	23.991	35,100,842
2022-03-29	23.840	26.710	23.840	25.500	24.589	44,617,406
2022-03-28	26.930	27.840	24.730	24.730	23.846	50,052,821
2022-03-25	24.980	27.480	24.900	27.480	26.498	47,397,179
2022-03-24	23.990	25.930	23.060	24.980	24.087	68,214,544
2022-03-23	22.430	23.570	22.390	23.570	22.728	39,304,318
2022-03-22	21.200	21.430	20.500	21.430	20.664	35,185,030
2022-03-21	19.310	19.930	18.770	19.480	18.784	36,531,922
2022-03-18	18.800	20.000	17.970	19.500	18.803	53,957,573
2022-03-17	18.950	19.990	18.400	18.700	18.032	54,285,884
2022-03-16	19.820	21.220	18.400	19.460	18.764	54,501,743
2022-03-15	20.830	21.970	20.430	20.430	19.700	56,205,166
2022-03-14	18.950	23.150	18.950	22.700	21.889	82,206,572
2022-03-11	21.050	21.050	21.050	21.050	20.298	4,949,300
2022-03-10	26.500	27.140	23.390	23.390	22.554	85,485,771
2022-03-09	23.280	25.990	23.200	25.990	25.061	67,581,463
2022-03-08	22.000	24.730	21.210	23.630	22.785	78,229,448
2022-03-07	20.650	23.000	20.510	22.480	21.676	53,076,764
2022-03-04	20.900	21.990	20.390	21.300	20.539	59,171,994
2022-03-03	22.000	22.160	20.220	20.940	20.192	63,282,384
2022-03-02	22.540	23.210	20.900	22.110	21.320	63,814,560
2022-03-01	22.100	23.500	21.400	23.000	22.178	83,479,959
2022-02-28	19.700	21.430	19.100	21.430	20.664	58,157,822
2022-02-25	18.100	19.480	17.880	19.480	18.784	62,387,486
2022-02-24	17.600	19.400	16.440	17.710	17.077	74,045,279
2022-02-23	16.040	17.730	15.900	17.730	17.096	45,484,529
2022-02-22	15.560	16.400	14.770	16.120	15.544	44,606,827
2022-02-21	14.380	15.660	14.200	15.350	14.801	47,426,151
2022-02-18	14.700	15.100	14.320	14.510	13.991	48,476,852
2022-02-17	13.300	14.600	13.180	14.600	14.078	56,375,417
2022-02-16	13.650	13.900	13.150	13.270	12.796	30,345,438
2022-02-15	13.600	13.850	13.030	13.700	13.210	27,721,840
2022-02-14	13.970	14.660	13.300	13.600	13.114	45,632,242
2022-02-11	13.590	14.880	13.450	14.250	13.741	60,249,014
2022-02-10	13.700	14.630	13.290	13.880	13.384	77,217,936
2022-02-09	11.940	13.300	11.820	13.300	12.825	37,307,127

← NewerPage 19 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.