Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (601216.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 4.2000 | 4.3500 | 4.1100 | 4.2200 | 4.2200 | 101,005,892 |
| 09 Oct 2024 | 4.5200 | 4.5300 | 4.1900 | 4.1900 | 4.1900 | 141,797,805 |
| 08 Oct 2024 | 5.0500 | 5.0500 | 4.5100 | 4.6500 | 4.6500 | 233,397,158 |
| 30 Sept 2024 | 4.3800 | 4.6000 | 4.2700 | 4.5900 | 4.5900 | 174,436,397 |
| 27 Sept 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1800 | 4.1800 | 56,674,751 |
| 26 Sept 2024 | 3.9700 | 4.1000 | 3.9400 | 4.0900 | 4.0900 | 74,017,049 |
| 25 Sept 2024 | 3.8800 | 4.0200 | 3.8600 | 3.9600 | 3.9600 | 80,856,577 |
| 24 Sept 2024 | 3.6000 | 3.8300 | 3.6000 | 3.8300 | 3.8300 | 67,541,629 |
| 23 Sept 2024 | 3.5700 | 3.6100 | 3.5700 | 3.5800 | 3.5800 | 22,382,417 |
| 20 Sept 2024 | 3.6200 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 20,993,200 |
| 19 Sept 2024 | 3.5500 | 3.6500 | 3.5200 | 3.6100 | 3.6100 | 32,820,424 |
| 18 Sept 2024 | 3.5400 | 3.5500 | 3.4600 | 3.5300 | 3.5300 | 23,627,400 |
| 13 Sept 2024 | 3.5500 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 29,566,500 |
| 12 Sept 2024 | 3.5400 | 3.5900 | 3.5300 | 3.5500 | 3.5500 | 29,855,000 |
| 11 Sept 2024 | 3.5700 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 26,881,842 |
| 10 Sept 2024 | 3.6200 | 3.6300 | 3.5200 | 3.5600 | 3.5600 | 31,805,142 |
| 09 Sept 2024 | 3.6100 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 31,955,400 |
| 06 Sept 2024 | 3.6500 | 3.6800 | 3.6200 | 3.6300 | 3.6300 | 33,229,100 |
| 05 Sept 2024 | 3.8300 | 3.8600 | 3.6500 | 3.6500 | 3.6500 | 63,030,216 |
| 04 Sept 2024 | 3.8900 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 36,334,200 |
| 03 Sept 2024 | 3.8400 | 3.9200 | 3.8300 | 3.9000 | 3.9000 | 41,725,300 |
| 02 Sept 2024 | 3.8400 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 61,809,847 |
| 30 Aug 2024 | 3.6800 | 3.9000 | 3.6700 | 3.8500 | 3.8500 | 76,082,600 |
| 29 Aug 2024 | 3.6000 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 20,167,308 |
| 28 Aug 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6000 | 3.6000 | 18,066,391 |
| 27 Aug 2024 | 3.6100 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 18,411,062 |
| 26 Aug 2024 | 3.6500 | 3.6600 | 3.5900 | 3.6200 | 3.6200 | 18,791,458 |
| 23 Aug 2024 | 3.6500 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | 17,706,843 |
| 22 Aug 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 19,099,277 |
| 21 Aug 2024 | 3.6900 | 3.7100 | 3.6600 | 3.6800 | 3.6800 | 13,351,459 |
| 20 Aug 2024 | 3.7300 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 19,265,700 |
| 19 Aug 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 17,708,700 |
| 16 Aug 2024 | 3.7500 | 3.7600 | 3.6800 | 3.6900 | 3.6900 | 21,154,361 |
| 15 Aug 2024 | 3.7000 | 3.7900 | 3.6800 | 3.7400 | 3.7400 | 22,543,156 |
| 14 Aug 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7200 | 3.7200 | 15,819,664 |
| 13 Aug 2024 | 3.7600 | 3.7800 | 3.7300 | 3.7800 | 3.7800 | 16,557,698 |
| 12 Aug 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 15,930,200 |
| 09 Aug 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 19,248,875 |
| 08 Aug 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7300 | 3.7300 | 23,021,636 |
| 07 Aug 2024 | 3.6900 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 17,844,402 |
| 06 Aug 2024 | 3.6800 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 21,212,094 |
| 05 Aug 2024 | 3.6900 | 3.7500 | 3.6500 | 3.6800 | 3.6800 | 24,286,683 |
| 02 Aug 2024 | 3.7200 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 17,749,115 |
| 01 Aug 2024 | 3.7500 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 31,964,859 |
| 31 Jul 2024 | 3.6000 | 3.7600 | 3.5900 | 3.7500 | 3.7500 | 44,697,163 |
| 30 Jul 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 22,923,237 |
| 29 Jul 2024 | 3.6700 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 30,598,070 |
| 26 Jul 2024 | 3.5800 | 3.6800 | 3.5700 | 3.6700 | 3.6700 | 29,097,855 |
| 25 Jul 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5700 | 3.5700 | 22,746,091 |
| 24 Jul 2024 | 3.5300 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 20,523,884 |
| 23 Jul 2024 | 3.6300 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 23,022,081 |
| 22 Jul 2024 | 3.6600 | 3.6800 | 3.5800 | 3.6200 | 3.6200 | 33,147,075 |
| 19 Jul 2024 | 3.7200 | 3.7200 | 3.6500 | 3.6700 | 3.6700 | 26,696,325 |
| 18 Jul 2024 | 3.7200 | 3.7500 | 3.6800 | 3.7300 | 3.7300 | 21,881,691 |
| 17 Jul 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 20,379,546 |
| 16 Jul 2024 | 3.7600 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 26,847,291 |
| 15 Jul 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7700 | 3.7700 | 22,655,132 |
| 12 Jul 2024 | 3.7600 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | 22,926,631 |
| 11 Jul 2024 | 3.7600 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 30,193,653 |
| 10 Jul 2024 | 3.6900 | 3.7600 | 3.6800 | 3.7200 | 3.7200 | 21,069,113 |
| 09 Jul 2024 | 3.6400 | 3.7200 | 3.6200 | 3.7100 | 3.7100 | 29,675,662 |
| 08 Jul 2024 | 3.7100 | 3.7300 | 3.6400 | 3.6600 | 3.6600 | 27,254,300 |
| 05 Jul 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 04 Jul 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 21,966,375 |
| 03 Jul 2024 | 3.7600 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 16,956,600 |
| 02 Jul 2024 | 3.7900 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 23,359,400 |
| 01 Jul 2024 | 3.6600 | 3.8000 | 3.6600 | 3.7800 | 3.7800 | 32,991,289 |
| 28 Jun 2024 | 3.7000 | 3.7400 | 3.6800 | 3.6900 | 3.6900 | 21,569,475 |
| 27 Jun 2024 | 3.7500 | 3.7600 | 3.6900 | 3.7000 | 3.7000 | 20,388,900 |
| 26 Jun 2024 | 3.7100 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 20,766,348 |
| 25 Jun 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 23,238,553 |
| 24 Jun 2024 | 3.7300 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 27,130,257 |
| 21 Jun 2024 | 3.7300 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 21,806,369 |
| 20 Jun 2024 | 3.7800 | 3.8100 | 3.7300 | 3.7500 | 3.7500 | 22,042,988 |
| 19 Jun 2024 | 3.8400 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 19,108,260 |
| 18 Jun 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8300 | 3.8300 | 22,845,653 |
| 17 Jun 2024 | 3.8800 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 22,498,500 |
| 14 Jun 2024 | 3.8200 | 3.8900 | 3.7900 | 3.8700 | 3.8700 | 27,524,948 |
| 13 Jun 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | 41,178,800 |
| 12 Jun 2024 | 3.9500 | 3.9900 | 3.9000 | 3.9200 | 3.9200 | 28,029,376 |
| 11 Jun 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9400 | 3.9400 | 33,367,282 |
| 07 Jun 2024 | 3.9700 | 4.0300 | 3.9600 | 3.9900 | 3.9900 | 35,356,767 |
| 06 Jun 2024 | 3.9900 | 4.0600 | 3.9500 | 3.9600 | 3.9600 | 59,871,600 |
| 06 Jun 2024 | 0.32 Dividend | |||||
| 05 Jun 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3000 | 3.9800 | 36,932,189 |
| 04 Jun 2024 | 4.2600 | 4.3600 | 4.2600 | 4.3400 | 4.0170 | 35,579,630 |
| 03 Jun 2024 | 4.3600 | 4.3800 | 4.2600 | 4.3100 | 3.9893 | 50,316,683 |
| 31 May 2024 | 4.3400 | 4.4300 | 4.3200 | 4.3700 | 4.0448 | 62,874,992 |
| 30 May 2024 | 4.3000 | 4.4400 | 4.2900 | 4.3100 | 3.9893 | 62,433,618 |
| 29 May 2024 | 4.2800 | 4.3300 | 4.2600 | 4.2900 | 3.9707 | 24,476,297 |
| 28 May 2024 | 4.3500 | 4.3500 | 4.2700 | 4.2800 | 3.9615 | 23,832,242 |
| 27 May 2024 | 4.3200 | 4.3500 | 4.2800 | 4.3400 | 4.0170 | 31,324,298 |
| 24 May 2024 | 4.2900 | 4.3500 | 4.2800 | 4.3000 | 3.9800 | 26,830,807 |
| 23 May 2024 | 4.3200 | 4.3300 | 4.2600 | 4.2800 | 3.9615 | 27,743,669 |
| 22 May 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3400 | 4.0170 | 26,209,283 |
| 21 May 2024 | 4.4000 | 4.4100 | 4.3500 | 4.3700 | 4.0448 | 26,407,209 |
| 20 May 2024 | 4.3700 | 4.4500 | 4.3600 | 4.4000 | 4.0726 | 40,362,484 |
| 17 May 2024 | 4.2900 | 4.3600 | 4.2800 | 4.3600 | 4.0355 | 33,486,389 |
| 16 May 2024 | 4.3000 | 4.3400 | 4.2500 | 4.2700 | 3.9522 | 32,798,602 |
| 15 May 2024 | 4.2900 | 4.3700 | 4.2800 | 4.3200 | 3.9985 | 31,490,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.