Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,176.59 -3.09 (-0.04%) Bitcoin USD
60,905.57 -645.86 (-1.05%) CMC Crypto 200
1,269.11 -14.72 (-1.15%)
Jinduicheng Molybdenum Co., Ltd. (601958.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 10.27 | 10.56 | 10.25 | 10.41 | 10.41 | 11,407,689 |
| 27 Jun 2024 | 10.41 | 10.49 | 10.30 | 10.32 | 10.32 | 9,967,450 |
| 26 Jun 2024 | 10.42 | 10.49 | 10.24 | 10.49 | 10.49 | 11,735,699 |
| 25 Jun 2024 | 10.48 | 10.54 | 10.37 | 10.46 | 10.46 | 10,141,100 |
| 24 Jun 2024 | 10.56 | 10.60 | 10.39 | 10.46 | 10.46 | 12,210,402 |
| 21 Jun 2024 | 10.81 | 10.90 | 10.64 | 10.64 | 10.64 | 12,674,176 |
| 20 Jun 2024 | 10.67 | 10.92 | 10.64 | 10.81 | 10.81 | 20,817,272 |
| 19 Jun 2024 | 10.73 | 10.78 | 10.58 | 10.62 | 10.62 | 14,296,411 |
| 18 Jun 2024 | 10.79 | 10.82 | 10.66 | 10.72 | 10.72 | 13,536,449 |
| 17 Jun 2024 | 10.91 | 10.93 | 10.68 | 10.74 | 10.74 | 13,115,290 |
| 14 Jun 2024 | 10.86 | 10.98 | 10.82 | 10.92 | 10.92 | 12,397,017 |
| 13 Jun 2024 | 11.09 | 11.09 | 10.81 | 10.94 | 10.94 | 16,991,769 |
| 12 Jun 2024 | 11.06 | 11.17 | 10.97 | 11.06 | 11.06 | 12,081,276 |
| 11 Jun 2024 | 11.00 | 11.09 | 10.85 | 11.05 | 11.05 | 17,434,007 |
| 07 Jun 2024 | 11.39 | 11.42 | 11.07 | 11.17 | 11.17 | 22,349,525 |
| 06 Jun 2024 | 11.24 | 11.42 | 11.20 | 11.28 | 11.28 | 18,376,798 |
| 05 Jun 2024 | 11.33 | 11.35 | 11.15 | 11.16 | 11.16 | 19,690,110 |
| 04 Jun 2024 | 11.24 | 11.58 | 11.17 | 11.48 | 11.48 | 22,827,579 |
| 03 Jun 2024 | 11.51 | 11.55 | 11.10 | 11.23 | 11.23 | 32,554,677 |
| 31 May 2024 | 11.78 | 11.86 | 11.57 | 11.65 | 11.65 | 26,077,108 |
| 30 May 2024 | 12.45 | 12.48 | 11.74 | 11.78 | 11.78 | 48,179,338 |
| 29 May 2024 | 11.64 | 12.32 | 11.51 | 12.30 | 12.30 | 54,259,491 |
| 28 May 2024 | 11.47 | 11.74 | 11.42 | 11.56 | 11.56 | 27,458,530 |
| 27 May 2024 | 11.13 | 11.41 | 11.13 | 11.40 | 11.40 | 18,492,535 |
| 24 May 2024 | 11.03 | 11.19 | 11.01 | 11.14 | 11.14 | 14,154,338 |
| 23 May 2024 | 11.25 | 11.25 | 10.97 | 11.03 | 11.03 | 24,126,500 |
| 22 May 2024 | 11.45 | 11.66 | 11.38 | 11.43 | 11.43 | 15,698,660 |
| 21 May 2024 | 11.82 | 11.88 | 11.36 | 11.43 | 11.43 | 34,827,129 |
| 20 May 2024 | 11.55 | 11.89 | 11.43 | 11.89 | 11.89 | 42,318,920 |
| 17 May 2024 | 11.28 | 11.43 | 11.15 | 11.39 | 11.39 | 18,563,200 |
| 16 May 2024 | 11.64 | 11.72 | 11.20 | 11.22 | 11.22 | 24,467,896 |
| 15 May 2024 | 11.55 | 11.70 | 11.44 | 11.53 | 11.53 | 14,094,703 |
| 14 May 2024 | 11.60 | 11.73 | 11.45 | 11.57 | 11.57 | 18,411,004 |
| 13 May 2024 | 11.60 | 11.64 | 11.37 | 11.53 | 11.53 | 21,774,614 |
| 10 May 2024 | 11.95 | 12.05 | 11.58 | 11.74 | 11.74 | 25,984,620 |
| 09 May 2024 | 11.33 | 11.87 | 11.33 | 11.83 | 11.83 | 39,745,514 |
| 08 May 2024 | 11.29 | 11.45 | 11.20 | 11.28 | 11.28 | 27,072,959 |
| 07 May 2024 | 11.33 | 11.49 | 11.26 | 11.29 | 11.29 | 21,088,409 |
| 06 May 2024 | 11.49 | 11.49 | 11.08 | 11.29 | 11.29 | 32,075,501 |
| 30 Apr 2024 | 11.48 | 11.78 | 11.34 | 11.36 | 11.36 | 23,430,142 |
| 29 Apr 2024 | 11.55 | 11.58 | 11.28 | 11.42 | 11.42 | 33,144,813 |
| 26 Apr 2024 | 11.50 | 11.70 | 11.24 | 11.65 | 11.65 | 47,774,824 |
| 25 Apr 2024 | 11.80 | 12.04 | 11.49 | 11.90 | 11.90 | 35,171,365 |
| 24 Apr 2024 | 11.40 | 11.96 | 11.17 | 11.94 | 11.94 | 42,427,488 |
| 23 Apr 2024 | 11.51 | 11.60 | 11.18 | 11.24 | 11.24 | 42,248,758 |
| 22 Apr 2024 | 12.04 | 12.18 | 11.68 | 11.69 | 11.69 | 28,511,877 |
| 19 Apr 2024 | 11.97 | 12.34 | 11.87 | 11.98 | 11.98 | 35,456,107 |
| 18 Apr 2024 | 11.85 | 12.01 | 11.76 | 11.97 | 11.97 | 29,926,124 |
| 17 Apr 2024 | 11.78 | 11.94 | 11.63 | 11.94 | 11.94 | 31,640,272 |
| 16 Apr 2024 | 11.98 | 12.25 | 11.70 | 11.76 | 11.76 | 39,454,379 |
| 15 Apr 2024 | 11.89 | 12.08 | 11.55 | 12.06 | 12.06 | 38,666,867 |
| 12 Apr 2024 | 11.91 | 11.98 | 11.75 | 11.89 | 11.89 | 30,230,008 |
| 11 Apr 2024 | 11.52 | 12.10 | 11.45 | 11.83 | 11.83 | 38,991,239 |
| 10 Apr 2024 | 11.81 | 11.99 | 11.57 | 11.70 | 11.70 | 31,604,793 |
| 09 Apr 2024 | 11.51 | 11.84 | 11.43 | 11.80 | 11.80 | 39,787,705 |
| 08 Apr 2024 | 11.55 | 12.12 | 11.52 | 11.63 | 11.63 | 67,779,815 |
| 03 Apr 2024 | 11.67 | 11.73 | 11.30 | 11.59 | 11.59 | 53,787,298 |
| 02 Apr 2024 | 11.54 | 11.64 | 11.43 | 11.62 | 11.62 | 29,642,586 |
| 01 Apr 2024 | 11.53 | 11.64 | 11.37 | 11.55 | 11.55 | 32,543,655 |
| 29 Mar 2024 | 11.27 | 11.43 | 11.20 | 11.38 | 11.38 | 13,238,935 |
| 28 Mar 2024 | 11.03 | 11.28 | 10.99 | 11.19 | 11.19 | 20,897,301 |
| 27 Mar 2024 | 11.16 | 11.23 | 11.02 | 11.04 | 11.04 | 15,810,500 |
| 26 Mar 2024 | 11.15 | 11.26 | 10.98 | 11.16 | 11.16 | 17,526,081 |
| 25 Mar 2024 | 11.03 | 11.35 | 11.01 | 11.11 | 11.11 | 22,306,920 |
| 22 Mar 2024 | 11.33 | 11.33 | 10.99 | 11.07 | 11.07 | 27,051,773 |
| 21 Mar 2024 | 11.43 | 11.49 | 11.26 | 11.35 | 11.35 | 19,862,545 |
| 20 Mar 2024 | 11.29 | 11.48 | 11.24 | 11.40 | 11.40 | 25,331,048 |
| 19 Mar 2024 | 11.28 | 11.54 | 11.23 | 11.26 | 11.26 | 32,818,859 |
| 18 Mar 2024 | 10.92 | 11.39 | 10.92 | 11.33 | 11.33 | 48,217,711 |
| 15 Mar 2024 | 10.58 | 10.90 | 10.43 | 10.87 | 10.87 | 37,924,559 |
| 14 Mar 2024 | 10.56 | 10.79 | 10.54 | 10.64 | 10.64 | 33,891,883 |
| 13 Mar 2024 | 10.32 | 10.56 | 10.32 | 10.44 | 10.44 | 19,981,018 |
| 12 Mar 2024 | 10.59 | 10.60 | 10.30 | 10.35 | 10.35 | 23,084,651 |
| 11 Mar 2024 | 10.67 | 10.73 | 10.49 | 10.60 | 10.60 | 26,581,271 |
| 08 Mar 2024 | 10.38 | 10.57 | 10.30 | 10.57 | 10.57 | 26,611,174 |
| 07 Mar 2024 | 10.19 | 10.63 | 10.17 | 10.37 | 10.37 | 38,225,389 |
| 06 Mar 2024 | 10.10 | 10.27 | 10.03 | 10.15 | 10.15 | 19,728,301 |
| 05 Mar 2024 | 10.20 | 10.29 | 10.06 | 10.13 | 10.13 | 18,843,204 |
| 04 Mar 2024 | 10.15 | 10.26 | 10.10 | 10.22 | 10.22 | 19,006,123 |
| 01 Mar 2024 | 10.09 | 10.18 | 10.05 | 10.15 | 10.15 | 18,947,336 |
| 29 Feb 2024 | 9.81 | 10.10 | 9.78 | 10.10 | 10.10 | 23,624,624 |
| 28 Feb 2024 | 9.95 | 10.13 | 9.80 | 9.80 | 9.80 | 28,545,668 |
| 27 Feb 2024 | 9.87 | 9.95 | 9.82 | 9.95 | 9.95 | 16,199,982 |
| 26 Feb 2024 | 10.03 | 10.12 | 9.85 | 9.87 | 9.87 | 24,698,274 |
| 23 Feb 2024 | 9.89 | 10.07 | 9.87 | 10.03 | 10.03 | 26,247,914 |
| 22 Feb 2024 | 9.82 | 9.90 | 9.74 | 9.88 | 9.88 | 19,106,594 |
| 21 Feb 2024 | 9.69 | 9.95 | 9.64 | 9.82 | 9.82 | 25,638,843 |
| 20 Feb 2024 | 9.72 | 9.84 | 9.64 | 9.74 | 9.74 | 19,047,662 |
| 19 Feb 2024 | 9.85 | 9.88 | 9.65 | 9.73 | 9.73 | 25,625,602 |
| 08 Feb 2024 | 9.65 | 9.98 | 9.57 | 9.77 | 9.77 | 38,528,641 |
| 07 Feb 2024 | 9.09 | 9.56 | 9.06 | 9.55 | 9.55 | 39,990,833 |
| 06 Feb 2024 | 8.31 | 9.11 | 8.23 | 9.07 | 9.07 | 27,965,624 |
| 05 Feb 2024 | 8.60 | 8.64 | 8.10 | 8.46 | 8.46 | 26,782,231 |
| 02 Feb 2024 | 9.00 | 9.08 | 8.42 | 8.71 | 8.71 | 26,165,596 |
| 01 Feb 2024 | 9.10 | 9.17 | 8.92 | 8.97 | 8.97 | 19,084,882 |
| 31 Jan 2024 | 9.22 | 9.34 | 9.06 | 9.11 | 9.11 | 18,353,383 |
| 30 Jan 2024 | 9.40 | 9.40 | 9.13 | 9.15 | 9.15 | 19,808,799 |
| 29 Jan 2024 | 9.66 | 9.70 | 9.39 | 9.43 | 9.43 | 20,158,596 |
| 26 Jan 2024 | 9.83 | 9.84 | 9.54 | 9.62 | 9.62 | 21,243,486 |
| 25 Jan 2024 | 9.30 | 9.80 | 9.28 | 9.78 | 9.78 | 28,740,657 |
| *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.