Shanghai - Delayed Quote • CNY
Inner Mongolia Junzheng Energy & Chemical Group Co.,Ltd. (601216.SS)
At close: 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.0400 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 77,943,925 |
| Apr 25, 2024 | 3.9300 | 3.9800 | 3.9200 | 3.9400 | 3.9400 | 21,866,800 |
| Apr 24, 2024 | 3.9400 | 3.9600 | 3.8800 | 3.9500 | 3.9500 | 23,798,029 |
| Apr 23, 2024 | 3.9500 | 3.9800 | 3.8900 | 3.9300 | 3.9300 | 39,111,726 |
| Apr 22, 2024 | 4.0200 | 4.0600 | 3.9500 | 3.9600 | 3.9600 | 37,656,963 |
| Apr 19, 2024 | 3.9300 | 4.0800 | 3.9300 | 4.0300 | 4.0300 | 49,896,055 |
| Apr 18, 2024 | 3.9000 | 3.9700 | 3.8900 | 3.9400 | 3.9400 | 36,974,729 |
| Apr 17, 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 39,810,663 |
| Apr 16, 2024 | 3.9100 | 3.9500 | 3.8800 | 3.8900 | 3.8900 | 44,940,192 |
| Apr 15, 2024 | 3.8800 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 38,223,603 |
| Apr 12, 2024 | 3.8600 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 26,962,310 |
| Apr 11, 2024 | 3.8300 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 34,201,284 |
| Apr 10, 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 25,365,915 |
| Apr 9, 2024 | 3.7900 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 25,936,012 |
| Apr 8, 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 31,694,156 |
| Apr 3, 2024 | 3.7900 | 3.8300 | 3.7800 | 3.8200 | 3.8200 | 26,148,285 |
| Apr 2, 2024 | 3.7300 | 3.8000 | 3.7200 | 3.7900 | 3.7900 | 31,228,490 |
| Apr 1, 2024 | 3.6900 | 3.7400 | 3.6800 | 3.7300 | 3.7300 | 23,406,292 |
| Mar 29, 2024 | 3.6400 | 3.6700 | 3.6400 | 3.6900 | 3.6900 | 7,686,458 |
| Mar 28, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 21,245,460 |
| Mar 27, 2024 | 3.6900 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 20,558,898 |
| Mar 26, 2024 | 3.6800 | 3.7100 | 3.6600 | 3.6900 | 3.6900 | 22,624,105 |
| Mar 25, 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 25,668,292 |
| Mar 22, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 31,844,200 |
| Mar 21, 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 24,128,330 |
| Mar 20, 2024 | 3.8500 | 3.8600 | 3.8300 | 3.8500 | 3.8500 | 16,763,095 |
| Mar 19, 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8400 | 3.8400 | 24,100,766 |
| Mar 18, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8700 | 3.8700 | 23,102,260 |
| Mar 15, 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8500 | 3.8500 | 23,015,635 |
| Mar 14, 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 24,241,869 |
| Mar 13, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 32,962,248 |
| Mar 12, 2024 | 3.9100 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | 24,185,712 |
| Mar 11, 2024 | 3.9200 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 30,652,191 |
| Mar 8, 2024 | 3.8600 | 3.9200 | 3.8600 | 3.9100 | 3.9100 | 36,292,282 |
| Mar 7, 2024 | 3.8400 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 31,290,639 |
| Mar 6, 2024 | 3.8500 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 23,485,405 |
| Mar 5, 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 27,768,323 |
| Mar 4, 2024 | 3.8800 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | 27,293,386 |
| Mar 1, 2024 | 3.8800 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | 28,723,000 |
| Feb 29, 2024 | 3.8100 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 37,078,197 |
| Feb 28, 2024 | 3.8500 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 48,461,138 |
| Feb 27, 2024 | 3.7900 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 35,619,156 |
| Feb 26, 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8300 | 3.8300 | 42,891,252 |
| Feb 23, 2024 | 3.8400 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 36,379,166 |
| Feb 22, 2024 | 3.8400 | 3.8600 | 3.8000 | 3.8300 | 3.8300 | 33,517,880 |
| Feb 21, 2024 | 3.8700 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | 44,165,213 |
| Feb 20, 2024 | 3.8800 | 3.8900 | 3.8400 | 3.8700 | 3.8700 | 28,849,502 |
| Feb 19, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8600 | 3.8600 | 59,293,504 |
| Feb 8, 2024 | 3.9300 | 4.1400 | 3.9100 | 3.9200 | 3.9200 | 94,216,944 |
| Feb 7, 2024 | 3.7200 | 3.9200 | 3.6900 | 3.9200 | 3.9200 | 84,462,832 |
| Feb 6, 2024 | 3.3900 | 3.7500 | 3.3600 | 3.7200 | 3.7200 | 53,414,716 |
| Feb 5, 2024 | 3.4100 | 3.5000 | 3.2600 | 3.4300 | 3.4300 | 46,313,716 |
| Feb 2, 2024 | 3.5300 | 3.5800 | 3.3700 | 3.4500 | 3.4500 | 31,523,849 |
| Feb 1, 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 22,144,293 |
| Jan 31, 2024 | 3.6100 | 3.6300 | 3.5400 | 3.5600 | 3.5600 | 27,629,877 |
| Jan 30, 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 21,087,661 |
| Jan 29, 2024 | 3.6900 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 27,960,883 |
| Jan 26, 2024 | 3.6700 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 27,678,719 |
| Jan 25, 2024 | 3.5600 | 3.6800 | 3.5500 | 3.6700 | 3.6700 | 34,039,669 |
| Jan 24, 2024 | 3.5000 | 3.5400 | 3.4100 | 3.5300 | 3.5300 | 21,921,703 |
| Jan 23, 2024 | 3.4000 | 3.5000 | 3.3600 | 3.4900 | 3.4900 | 23,040,765 |
| Jan 22, 2024 | 3.5700 | 3.5800 | 3.3700 | 3.4100 | 3.4100 | 29,687,100 |
| Jan 19, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 18,620,582 |
| Jan 18, 2024 | 3.6100 | 3.6100 | 3.4600 | 3.5600 | 3.5600 | 34,761,853 |
| Jan 17, 2024 | 3.6900 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 16,115,810 |
| Jan 16, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 18,196,976 |
| Jan 15, 2024 | 3.7000 | 3.7300 | 3.6900 | 3.7100 | 3.7100 | 11,828,800 |
| Jan 12, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 12,733,187 |
| Jan 11, 2024 | 3.6800 | 3.7300 | 3.6700 | 3.7200 | 3.7200 | 14,726,336 |
| Jan 10, 2024 | 3.6600 | 3.7100 | 3.6400 | 3.6900 | 3.6900 | 17,629,340 |
| Jan 9, 2024 | 3.6700 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 19,758,928 |
| Jan 8, 2024 | 3.7300 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 25,878,443 |
| Jan 5, 2024 | 3.7500 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 26,562,674 |
| Jan 4, 2024 | 3.7800 | 3.8000 | 3.7300 | 3.7500 | 3.7500 | 24,497,906 |
| Jan 3, 2024 | 3.7400 | 3.8100 | 3.7200 | 3.7800 | 3.7800 | 37,522,965 |
| Jan 2, 2024 | 3.9100 | 3.9400 | 3.7400 | 3.7600 | 3.7600 | 59,652,314 |
| Dec 29, 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 21,939,734 |
| Dec 28, 2023 | 3.6800 | 3.7700 | 3.6800 | 3.7500 | 3.7500 | 22,112,428 |
| Dec 27, 2023 | 3.6700 | 3.6900 | 3.6400 | 3.6900 | 3.6900 | 17,481,027 |
| Dec 26, 2023 | 3.6900 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 13,805,149 |
| Dec 25, 2023 | 3.7200 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 13,683,308 |
| Dec 22, 2023 | 3.7300 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 25,276,193 |
| Dec 21, 2023 | 3.7400 | 3.7400 | 3.6700 | 3.7200 | 3.7200 | 20,269,310 |
| Dec 20, 2023 | 3.7400 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 17,312,192 |
| Dec 19, 2023 | 3.7600 | 3.7700 | 3.7200 | 3.7500 | 3.7500 | 16,710,800 |
| Dec 18, 2023 | 3.8000 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 19,133,864 |
| Dec 15, 2023 | 3.8200 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 19,950,700 |
| Dec 14, 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8200 | 3.8200 | 19,027,237 |
| Dec 13, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.8100 | 3.8100 | 19,859,793 |
| Dec 12, 2023 | 3.7700 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 34,635,956 |
| Dec 11, 2023 | 3.7300 | 3.8000 | 3.6600 | 3.7900 | 3.7900 | 68,928,927 |
| Dec 8, 2023 | 3.7500 | 3.8000 | 3.6900 | 3.7400 | 3.7400 | 94,806,111 |
| Dec 7, 2023 | 3.8200 | 3.8300 | 3.7300 | 3.7500 | 3.7500 | 52,471,614 |
| Dec 6, 2023 | 3.8100 | 3.8700 | 3.7900 | 3.8300 | 3.8300 | 35,407,777 |
| Dec 5, 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 24,448,612 |
| Dec 4, 2023 | 3.8800 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 23,600,908 |
| Dec 1, 2023 | 3.8800 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 15,330,100 |
| Nov 30, 2023 | 3.8800 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 17,457,602 |
| Nov 29, 2023 | 3.9300 | 3.9300 | 3.8800 | 3.8800 | 3.8800 | 18,085,557 |
| Nov 28, 2023 | 3.9300 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 15,544,890 |
| Nov 27, 2023 | 3.9800 | 3.9900 | 3.9200 | 3.9400 | 3.9400 | 22,630,490 |
| Nov 24, 2023 | 3.9900 | 4.0000 | 3.9800 | 3.9900 | 3.9900 | 15,004,450 |
| Nov 23, 2023 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 15,051,140 |
| Nov 22, 2023 | 4.0100 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 15,131,500 |
| Nov 21, 2023 | 4.0100 | 4.0500 | 4.0000 | 4.0100 | 4.0100 | 22,610,803 |
| Nov 20, 2023 | 4.0100 | 4.0200 | 3.9800 | 4.0100 | 4.0100 | 20,083,060 |
| Nov 17, 2023 | 3.9800 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 16,238,797 |
| Nov 16, 2023 | 4.0100 | 4.0200 | 3.9900 | 3.9900 | 3.9900 | 14,129,431 |
| Nov 15, 2023 | 4.0000 | 4.0300 | 4.0000 | 4.0200 | 4.0200 | 19,272,750 |
| Nov 14, 2023 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 18,554,100 |
| Nov 13, 2023 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 12,615,154 |
| Nov 10, 2023 | 3.9700 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 14,319,100 |
| Nov 9, 2023 | 3.9800 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 14,917,362 |
| Nov 8, 2023 | 4.0100 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 17,242,900 |
| Nov 7, 2023 | 4.0200 | 4.0200 | 3.9900 | 4.0100 | 4.0100 | 15,643,301 |
| Nov 6, 2023 | 3.9900 | 4.0200 | 3.9900 | 4.0100 | 4.0100 | 19,046,500 |
| Nov 3, 2023 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 14,037,728 |
| Nov 2, 2023 | 4.0000 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 14,766,142 |
| Nov 1, 2023 | 4.0000 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 13,149,984 |
| Oct 31, 2023 | 4.0000 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 14,550,919 |
| Oct 30, 2023 | 3.9900 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 15,401,545 |
| Oct 27, 2023 | 3.9500 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 16,192,421 |
| Oct 26, 2023 | 3.9300 | 3.9800 | 3.9100 | 3.9600 | 3.9600 | 12,886,491 |
| Oct 25, 2023 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 16,450,599 |
| Oct 24, 2023 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 17,135,919 |
| Oct 23, 2023 | 3.9100 | 3.9100 | 3.8100 | 3.8300 | 3.8300 | 20,191,661 |
| Oct 20, 2023 | 3.9300 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 19,186,808 |
| Oct 19, 2023 | 3.9500 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 17,073,920 |
| Oct 18, 2023 | 4.0200 | 4.0300 | 3.9600 | 3.9600 | 3.9600 | 22,302,790 |
| Oct 17, 2023 | 4.0500 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 14,144,131 |
| Oct 16, 2023 | 4.0600 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 15,396,400 |
| Oct 13, 2023 | 4.0500 | 4.0700 | 4.0400 | 4.0600 | 4.0600 | 16,823,210 |
| Oct 12, 2023 | 4.0500 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 17,038,239 |
| Oct 11, 2023 | 4.0500 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 17,566,100 |
| Oct 10, 2023 | 4.0600 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 19,357,800 |
| Oct 9, 2023 | 4.0800 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 20,041,358 |
| Sep 28, 2023 | 4.0800 | 4.1100 | 4.0800 | 4.0900 | 4.0900 | 13,336,229 |
| Sep 27, 2023 | 4.0800 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | 15,141,632 |
| Sep 26, 2023 | 4.1400 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 19,184,100 |
| Sep 25, 2023 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | 4.1400 | 20,201,356 |
| Sep 22, 2023 | 4.1600 | 4.1900 | 4.1400 | 4.1800 | 4.1800 | 18,802,400 |
| Sep 21, 2023 | 4.1900 | 4.2000 | 4.1500 | 4.1600 | 4.1600 | 18,058,422 |
| Sep 20, 2023 | 4.2100 | 4.2200 | 4.1900 | 4.2000 | 4.2000 | 11,927,196 |
| Sep 19, 2023 | 4.2000 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 17,942,700 |
| Sep 18, 2023 | 4.2100 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 16,188,700 |
| Sep 15, 2023 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.2000 | 18,359,831 |
| Sep 14, 2023 | 4.2200 | 4.2300 | 4.1900 | 4.2200 | 4.2200 | 15,002,300 |
| Sep 13, 2023 | 4.2400 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 16,868,400 |
| Sep 12, 2023 | 4.2500 | 4.2600 | 4.2300 | 4.2400 | 4.2400 | 11,709,209 |
| Sep 11, 2023 | 4.2400 | 4.2700 | 4.2200 | 4.2500 | 4.2500 | 25,073,896 |
| Sep 8, 2023 | 4.1800 | 4.2500 | 4.1600 | 4.2400 | 4.2400 | 21,226,289 |
| Sep 7, 2023 | 4.2400 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 17,243,121 |
| Sep 6, 2023 | 4.2200 | 4.2500 | 4.2000 | 4.2300 | 4.2300 | 15,913,445 |
| Sep 5, 2023 | 4.2300 | 4.2400 | 4.2100 | 4.2300 | 4.2300 | 18,538,649 |
| Sep 4, 2023 | 4.1900 | 4.2600 | 4.1700 | 4.2500 | 4.2500 | 31,485,288 |
| Sep 1, 2023 | 4.1900 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 26,478,298 |
| Aug 31, 2023 | 4.2900 | 4.3100 | 4.1600 | 4.1800 | 4.1800 | 50,212,720 |
| Aug 30, 2023 | 4.3500 | 4.3700 | 4.3200 | 4.3200 | 4.3200 | 22,165,706 |
| Aug 29, 2023 | 4.3300 | 4.3800 | 4.3200 | 4.3500 | 4.3500 | 32,655,888 |
| Aug 28, 2023 | 4.5000 | 4.5000 | 4.3300 | 4.3400 | 4.3400 | 47,871,638 |
| Aug 25, 2023 | 4.2700 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 23,716,900 |
| Aug 24, 2023 | 4.3000 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 18,978,116 |
| Aug 23, 2023 | 4.2900 | 4.3300 | 4.2700 | 4.2800 | 4.2800 | 18,714,708 |
| Aug 22, 2023 | 4.3200 | 4.3400 | 4.2500 | 4.2900 | 4.2900 | 24,363,758 |
| Aug 21, 2023 | 4.3000 | 4.3800 | 4.2800 | 4.3000 | 4.3000 | 25,399,738 |
| Aug 18, 2023 | 4.3400 | 4.3700 | 4.3000 | 4.3000 | 4.3000 | 16,402,859 |
| Aug 17, 2023 | 4.3000 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 20,675,300 |
| Aug 16, 2023 | 4.3600 | 4.3700 | 4.3100 | 4.3100 | 4.3100 | 17,289,476 |
| Aug 15, 2023 | 4.3400 | 4.3800 | 4.3200 | 4.3600 | 4.3600 | 18,629,158 |
| Aug 14, 2023 | 4.3000 | 4.3600 | 4.2600 | 4.3500 | 4.3500 | 25,196,494 |
| Aug 11, 2023 | 4.4300 | 4.4300 | 4.3300 | 4.3400 | 4.3400 | 29,481,408 |
| Aug 10, 2023 | 4.4000 | 4.4400 | 4.3900 | 4.4200 | 4.4200 | 18,954,646 |
| Aug 9, 2023 | 4.4100 | 4.4300 | 4.3900 | 4.4000 | 4.4000 | 22,338,900 |
| Aug 8, 2023 | 4.4600 | 4.4600 | 4.3800 | 4.4100 | 4.4100 | 31,853,672 |
| Aug 7, 2023 | 4.4700 | 4.4900 | 4.4300 | 4.4500 | 4.4500 | 58,416,651 |
| Aug 4, 2023 | 4.5200 | 4.6500 | 4.4700 | 4.5300 | 4.5300 | 98,958,423 |
| Aug 3, 2023 | 4.4400 | 4.5400 | 4.4100 | 4.5100 | 4.5100 | 54,619,497 |
| Aug 2, 2023 | 4.4600 | 4.5000 | 4.4400 | 4.4600 | 4.4600 | 34,383,656 |
| Aug 1, 2023 | 4.4600 | 4.5400 | 4.4500 | 4.4800 | 4.4800 | 49,556,943 |
| Jul 31, 2023 | 4.4900 | 4.5100 | 4.4000 | 4.4700 | 4.4700 | 61,478,311 |
| Jul 28, 2023 | 4.3500 | 4.4800 | 4.3300 | 4.4600 | 4.4600 | 85,867,232 |
| Jul 27, 2023 | 4.3000 | 4.4300 | 4.2800 | 4.3400 | 4.3400 | 50,839,213 |
| Jul 26, 2023 | 4.2700 | 4.4000 | 4.2600 | 4.3600 | 4.3600 | 55,855,753 |
| Jul 25, 2023 | 4.2600 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | 27,274,804 |
| Jul 24, 2023 | 4.2600 | 4.2700 | 4.2200 | 4.2300 | 4.2300 | 15,806,589 |
| Jul 21, 2023 | 4.2600 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 18,947,798 |
| Jul 20, 2023 | 4.2800 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 38,296,043 |
| Jul 19, 2023 | 4.2400 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | 14,039,712 |
| Jul 18, 2023 | 4.2000 | 4.2700 | 4.1900 | 4.2500 | 4.2500 | 21,514,252 |
| Jul 17, 2023 | 4.2300 | 4.2400 | 4.1900 | 4.2000 | 4.2000 | 20,126,286 |
| Jul 14, 2023 | 4.2400 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 19,623,537 |
| Jul 13, 2023 | 4.2300 | 4.2700 | 4.2300 | 4.2400 | 4.2400 | 24,831,700 |
| Jul 12, 2023 | 4.2600 | 4.2800 | 4.2200 | 4.2300 | 4.2300 | 27,950,948 |
| Jul 11, 2023 | 4.3000 | 4.3300 | 4.2400 | 4.2600 | 4.2600 | 47,351,432 |
| Jul 10, 2023 | 4.3300 | 4.3500 | 4.1700 | 4.3500 | 4.3500 | 91,406,878 |
| Jul 7, 2023 | 4.2700 | 4.5000 | 4.2500 | 4.3200 | 4.3200 | 116,222,094 |
| Jul 6, 2023 | 4.1200 | 4.3500 | 4.1100 | 4.3000 | 4.3000 | 102,365,266 |
| Jul 5, 2023 | 4.1300 | 4.1300 | 4.1100 | 4.1200 | 4.1200 | 10,961,408 |
| Jul 4, 2023 | 4.1300 | 4.1400 | 4.1100 | 4.1300 | 4.1300 | 15,273,764 |
| Jul 3, 2023 | 4.1200 | 4.1700 | 4.1100 | 4.1500 | 4.1500 | 29,817,458 |
| Jun 30, 2023 | 4.0900 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 11,978,966 |
| Jun 29, 2023 | 4.0900 | 4.1000 | 4.0800 | 4.0900 | 4.0900 | 11,387,136 |
| Jun 28, 2023 | 4.1200 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 16,382,690 |
| Jun 27, 2023 | 4.0900 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 13,994,634 |
| Jun 26, 2023 | 4.1000 | 4.1300 | 4.0800 | 4.0900 | 4.0900 | 27,063,657 |
| Jun 21, 2023 | 4.0800 | 4.2800 | 4.0600 | 4.1700 | 4.1700 | 55,528,751 |
| Jun 20, 2023 | 4.1000 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 12,634,826 |
| Jun 19, 2023 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 13,699,564 |
| Jun 16, 2023 | 4.1200 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 15,315,443 |
| Jun 15, 2023 | 4.1000 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 13,411,300 |
| Jun 14, 2023 | 4.1200 | 4.1400 | 4.1100 | 4.1100 | 4.1100 | 11,837,241 |
| Jun 13, 2023 | 4.1000 | 4.1400 | 4.1000 | 4.1300 | 4.1300 | 10,287,385 |
| Jun 12, 2023 | 4.1100 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 16,635,400 |
| Jun 9, 2023 | 4.1100 | 4.1200 | 4.0900 | 4.1100 | 4.1100 | 13,146,500 |
| Jun 8, 2023 | 4.1000 | 4.1400 | 4.0900 | 4.1100 | 4.1100 | 13,366,527 |
| Jun 7, 2023 | 4.1400 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 15,840,770 |
| Jun 6, 2023 | 4.1800 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 14,798,200 |
| Jun 5, 2023 | 4.1800 | 4.1900 | 4.1600 | 4.1800 | 4.1800 | 16,750,968 |
| Jun 2, 2023 | 0.1800 Dividend | |||||
| Jun 2, 2023 | 4.2200 | 4.2400 | 4.1600 | 4.1900 | 4.1900 | 44,052,188 |
| Jun 1, 2023 | 4.3700 | 4.3800 | 4.3200 | 4.3300 | 4.1500 | 25,970,100 |
| May 31, 2023 | 4.3600 | 4.3900 | 4.3300 | 4.3900 | 4.2075 | 20,412,696 |
| May 30, 2023 | 4.3500 | 4.3700 | 4.3200 | 4.3500 | 4.1692 | 18,700,712 |
| May 29, 2023 | 4.3000 | 4.3800 | 4.2900 | 4.3500 | 4.1692 | 24,697,678 |
| May 26, 2023 | 4.2700 | 4.3000 | 4.2200 | 4.2900 | 4.1117 | 12,863,663 |
| May 25, 2023 | 4.3000 | 4.3100 | 4.2300 | 4.2600 | 4.0829 | 21,124,219 |
| May 24, 2023 | 4.3300 | 4.3500 | 4.3000 | 4.3100 | 4.1308 | 15,068,400 |
| May 23, 2023 | 4.3300 | 4.3900 | 4.3000 | 4.3300 | 4.1500 | 21,415,471 |
| May 22, 2023 | 4.3200 | 4.3300 | 4.2900 | 4.3200 | 4.1404 | 12,465,775 |
| May 19, 2023 | 4.3700 | 4.3700 | 4.3100 | 4.3200 | 4.1404 | 20,016,820 |
| May 18, 2023 | 4.4000 | 4.4000 | 4.3500 | 4.3700 | 4.1883 | 19,957,656 |
| May 17, 2023 | 4.3900 | 4.4100 | 4.3700 | 4.3900 | 4.2075 | 15,910,780 |
| May 16, 2023 | 4.4200 | 4.4300 | 4.3700 | 4.3800 | 4.1979 | 15,661,598 |
| May 15, 2023 | 4.3600 | 4.4100 | 4.3400 | 4.4100 | 4.2267 | 16,829,701 |
| May 12, 2023 | 4.4000 | 4.4100 | 4.3600 | 4.3700 | 4.1883 | 14,704,142 |
| May 11, 2023 | 4.4000 | 4.4100 | 4.3800 | 4.4000 | 4.2171 | 15,676,361 |
| May 10, 2023 | 4.4200 | 4.4500 | 4.3800 | 4.3900 | 4.2075 | 26,422,088 |
| May 9, 2023 | 4.4200 | 4.4700 | 4.4100 | 4.4200 | 4.2363 | 35,220,983 |
| May 8, 2023 | 4.3800 | 4.4300 | 4.3700 | 4.4200 | 4.2363 | 29,446,022 |
| May 5, 2023 | 4.3900 | 4.4400 | 4.3700 | 4.3800 | 4.1979 | 24,545,984 |
| May 4, 2023 | 4.3200 | 4.3900 | 4.3200 | 4.3800 | 4.1979 | 24,871,369 |
| Apr 28, 2023 | 4.2900 | 4.3500 | 4.2900 | 4.3400 | 4.1596 | 27,564,280 |
| Apr 27, 2023 | 4.2600 | 4.2900 | 4.2400 | 4.2700 | 4.0925 | 20,657,896 |
| Apr 26, 2023 | 4.2500 | 4.2800 | 4.2300 | 4.2700 | 4.0925 | 18,527,920 |
Related Tickers
000683.SZ Inner Mongolia Yuan Xing Energy Company Limited
7.02
+1.89%
000408.SZ Zangge Mining Company Limited
28.54
+0.53%
600273.SS Zhejiang Jiahua Energy Chemical Industry Co.,Ltd.
7.78
-0.77%
002240.SZ Chengxin Lithium Group Co., Ltd.
17.75
+3.38%
600426.SS Shandong Hualu-Hengsheng Chemical Co., Ltd.
28.40
-0.84%
002192.SZ YOUNGY Co., Ltd.
34.93
+0.58%
002460.SZ Ganfeng Lithium Group Co., Ltd.
34.30
+0.79%