Jinzhou Jixiang Molybdenum Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.900	12.310	10.990	12.090	11.658	37,358,669
2022-02-07	11.800	12.330	11.600	11.830	11.407	44,277,407
2022-01-28	12.000	12.340	10.880	11.400	10.993	42,442,212
2022-01-27	12.300	12.370	11.350	11.590	11.176	62,545,809
2022-01-26	11.300	12.080	11.300	12.080	11.648	41,283,963
2022-01-25	11.780	12.340	10.970	10.980	10.588	59,599,372
2022-01-24	13.240	13.700	11.410	12.190	11.754	96,069,623
2022-01-21	11.800	12.680	11.680	12.680	12.227	41,804,467
2022-01-20	10.300	11.530	10.300	11.530	11.118	47,046,563
2022-01-19	10.310	10.900	10.140	10.480	10.105	51,455,395
2022-01-18	10.650	11.250	10.370	10.700	10.318	66,124,091
2022-01-17	10.050	10.870	9.950	10.650	10.269	84,183,872
2022-01-14	10.100	10.580	9.620	9.880	9.527	82,714,383
2022-01-13	10.520	11.390	9.460	10.080	9.720	105,566,298
2022-01-12	9.380	10.510	9.380	10.510	10.134	40,222,193
2022-01-11	9.490	9.550	8.600	9.550	9.209	98,803,645
2022-01-10	8.680	8.680	8.590	8.680	8.370	26,705,156
2022-01-07	7.890	7.890	7.890	7.890	7.608	3,644,200
2022-01-06	7.070	7.210	6.990	7.170	6.914	8,538,300
2022-01-05	6.980	7.200	6.870	7.070	6.817	13,230,420
2022-01-04	6.640	7.180	6.610	6.970	6.721	12,797,537
2021-12-31	6.660	6.680	6.590	6.610	6.374	5,813,397
2021-12-30	6.650	6.690	6.600	6.640	6.403	5,091,169
2021-12-29	6.680	6.730	6.580	6.630	6.393	4,552,295
2021-12-28	6.750	6.750	6.590	6.670	6.432	5,270,868
2021-12-27	6.690	6.820	6.510	6.740	6.499	6,838,100
2021-12-24	6.860	6.880	6.690	6.730	6.489	7,247,919
2021-12-23	6.930	6.990	6.770	6.860	6.615	7,905,861
2021-12-22	7.040	7.060	6.920	6.940	6.692	6,695,726
2021-12-21	6.940	7.030	6.850	7.000	6.750	6,776,366
2021-12-20	7.140	7.150	6.900	6.940	6.692	11,474,700
2021-12-17	7.250	7.290	7.080	7.090	6.837	9,905,464
2021-12-16	7.100	7.440	7.000	7.250	6.991	21,161,564
2021-12-15	7.900	8.210	7.110	7.240	6.981	42,086,759
2021-12-14	7.860	7.920	7.670	7.900	7.618	7,646,800
2021-12-13	7.950	8.200	7.730	7.790	7.512	12,136,800
2021-12-10	7.640	8.180	7.550	7.930	7.647	14,917,786
2021-12-09	7.730	7.750	7.400	7.610	7.338	10,390,169
2021-12-08	7.380	7.830	7.310	7.670	7.396	13,821,586
2021-12-07	7.700	7.730	7.270	7.380	7.116	12,014,390
2021-12-06	7.750	7.990	7.400	7.620	7.348	14,191,459
2021-12-03	7.710	7.850	7.540	7.720	7.444	7,483,946
2021-12-02	7.800	7.910	7.630	7.710	7.434	8,075,900
2021-12-01	7.630	7.850	7.400	7.840	7.560	14,016,373
2021-11-30	7.770	7.890	7.600	7.610	7.338	11,245,323
2021-11-29	7.600	7.820	7.500	7.770	7.492	14,208,540
2021-11-26	7.610	8.070	7.610	7.700	7.425	21,585,797
2021-11-25	7.750	7.780	7.520	7.530	7.261	17,042,798
2021-11-24	8.110	8.550	7.660	7.740	7.463	35,486,429
2021-11-23	7.390	8.070	7.350	8.070	7.782	12,448,032
2021-11-22	7.270	7.450	7.230	7.340	7.078	9,699,100
2021-11-19	7.480	7.560	7.230	7.250	6.991	11,383,568
2021-11-18	7.390	7.510	7.320	7.320	7.058	8,795,303
2021-11-17	7.450	7.460	7.300	7.420	7.155	9,119,900
2021-11-16	7.460	7.550	7.300	7.360	7.097	12,648,800
2021-11-15	7.480	7.520	7.030	7.350	7.087	25,878,900
2021-11-12	7.550	7.840	7.410	7.430	7.164	25,380,355
2021-11-11	7.360	7.600	7.260	7.410	7.145	16,211,900
2021-11-10	7.200	7.550	7.070	7.500	7.232	24,907,502
2021-11-09	7.090	7.220	6.930	7.150	6.894	14,837,624

← NewerPage 20 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.