Jinzhou Jixiang Molybdenum Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.090 | 7.220 | 6.930 | 7.150 | 6.894 | 14,837,624 |
| 2021-11-08 | 7.000 | 7.200 | 6.660 | 7.090 | 6.837 | 22,469,268 |
| 2021-11-05 | 6.680 | 7.230 | 6.660 | 7.020 | 6.769 | 25,721,281 |
| 2021-11-04 | 6.390 | 6.810 | 6.340 | 6.750 | 6.509 | 19,647,696 |
| 2021-11-03 | 6.350 | 6.480 | 6.220 | 6.480 | 6.248 | 21,847,914 |
| 2021-11-02 | 6.400 | 6.600 | 6.190 | 6.210 | 5.988 | 30,969,925 |
| 2021-11-01 | 5.990 | 6.400 | 5.800 | 6.400 | 6.171 | 29,618,930 |
| 2021-10-29 | 5.290 | 5.820 | 5.290 | 5.820 | 5.612 | 19,455,028 |
| 2021-10-28 | 5.410 | 5.470 | 5.240 | 5.290 | 5.101 | 7,418,511 |
| 2021-10-27 | 5.310 | 5.500 | 5.310 | 5.450 | 5.255 | 8,431,643 |
| 2021-10-26 | 5.270 | 5.340 | 5.200 | 5.330 | 5.140 | 7,554,346 |
| 2021-10-25 | 5.250 | 5.340 | 5.120 | 5.290 | 5.101 | 8,028,616 |
| 2021-10-22 | 5.510 | 5.510 | 5.210 | 5.250 | 5.062 | 9,390,697 |
| 2021-10-21 | 5.600 | 5.660 | 5.470 | 5.510 | 5.313 | 7,176,300 |
| 2021-10-20 | 5.590 | 5.650 | 5.560 | 5.610 | 5.410 | 6,782,337 |
| 2021-10-19 | 5.690 | 5.820 | 5.630 | 5.670 | 5.467 | 9,606,950 |
| 2021-10-18 | 5.530 | 5.800 | 5.530 | 5.750 | 5.545 | 16,471,555 |
| 2021-10-15 | 6.010 | 6.010 | 5.550 | 5.560 | 5.361 | 20,330,500 |
| 2021-10-14 | 5.820 | 6.190 | 5.760 | 5.850 | 5.641 | 21,594,859 |
← NewerPage 21 of 21 · 1,219 trading days
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.