Shandong Jinling Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.490 | 6.570 | 6.390 | 6.430 | 6.401 | 6,121,690 |
| 2026-07-21 | 6.540 | 6.540 | 6.390 | 6.450 | 6.420 | 6,153,105 |
| 2026-07-20 | 6.490 | 6.630 | 6.350 | 6.470 | 6.440 | 7,105,548 |
| 2026-07-17 | 6.650 | 6.710 | 6.450 | 6.500 | 6.470 | 6,815,123 |
| 2026-07-16 | 6.590 | 6.730 | 6.500 | 6.620 | 6.590 | 5,888,110 |
| 2026-07-15 | 6.390 | 6.680 | 6.330 | 6.600 | 6.570 | 7,790,910 |
| 2026-07-14 | 6.190 | 6.420 | 6.110 | 6.420 | 6.391 | 7,163,001 |
| 2026-07-13 | 6.290 | 6.320 | 6.150 | 6.180 | 6.152 | 4,844,100 |
| 2026-07-10 | 6.230 | 6.420 | 6.170 | 6.300 | 6.271 | 6,458,400 |
| 2026-07-09 | 6.370 | 6.420 | 6.140 | 6.240 | 6.211 | 4,731,142 |
| 2026-07-08 | 6.420 | 6.490 | 6.330 | 6.380 | 6.351 | 3,757,709 |
| 2026-07-07 | 6.550 | 6.620 | 6.380 | 6.430 | 6.401 | 4,383,560 |
| 2026-07-06 | 6.560 | 6.750 | 6.530 | 6.570 | 6.540 | 5,670,601 |
| 2026-07-03 | 6.510 | 6.600 | 6.480 | 6.540 | 6.510 | 5,524,969 |
| 2026-07-02 | 6.480 | 6.570 | 6.440 | 6.500 | 6.470 | 4,917,756 |
| 2026-07-01 | 6.350 | 6.540 | 6.300 | 6.430 | 6.401 | 5,191,714 |
| 2026-06-30 | 6.450 | 6.450 | 6.280 | 6.360 | 6.331 | 4,305,300 |
| 2026-06-29 | 6.400 | 6.520 | 6.260 | 6.450 | 6.420 | 6,321,500 |
| 2026-06-26 | 6.640 | 6.680 | 6.380 | 6.400 | 6.371 | 6,249,700 |
| 2026-06-25 | 6.740 | 6.770 | 6.610 | 6.670 | 6.639 | 6,091,398 |
| 2026-06-24 | 6.960 | 7.030 | 6.730 | 6.830 | 6.673 | 6,371,662 |
| 2026-06-23 | 7.190 | 7.210 | 6.970 | 7.000 | 6.839 | 7,696,500 |
| 2026-06-22 | 6.920 | 7.300 | 6.780 | 7.260 | 7.093 | 9,895,455 |
| 2026-06-18 | 6.960 | 7.090 | 6.860 | 6.930 | 6.771 | 5,006,601 |
| 2026-06-17 | 7.150 | 7.160 | 6.940 | 7.000 | 6.839 | 6,168,802 |
| 2026-06-16 | 7.280 | 7.280 | 7.130 | 7.180 | 7.015 | 5,639,301 |
| 2026-06-15 | 7.300 | 7.380 | 7.180 | 7.310 | 7.142 | 8,131,448 |
| 2026-06-12 | 7.070 | 7.300 | 7.010 | 7.170 | 7.005 | 9,524,474 |
| 2026-06-11 | 6.840 | 7.010 | 6.840 | 6.950 | 6.791 | 5,654,466 |
| 2026-06-10 | 6.820 | 6.920 | 6.760 | 6.890 | 6.732 | 5,097,152 |
| 2026-06-09 | 6.960 | 7.000 | 6.810 | 6.890 | 6.732 | 3,607,800 |
| 2026-06-08 | 7.060 | 7.110 | 6.820 | 6.920 | 6.761 | 7,502,260 |
| 2026-06-05 | 7.140 | 7.230 | 7.050 | 7.110 | 6.947 | 6,094,854 |
| 2026-06-04 | 7.310 | 7.310 | 7.010 | 7.110 | 6.947 | 7,799,778 |
| 2026-06-03 | 7.340 | 7.400 | 7.210 | 7.350 | 7.181 | 7,296,460 |
| 2026-06-02 | 7.430 | 7.440 | 7.230 | 7.350 | 7.181 | 5,665,060 |
| 2026-06-01 | 7.180 | 7.460 | 7.150 | 7.420 | 7.250 | 7,034,800 |
| 2026-05-29 | 7.390 | 7.430 | 7.180 | 7.220 | 7.054 | 6,344,800 |
| 2026-05-28 | 7.270 | 7.410 | 7.210 | 7.330 | 7.162 | 6,000,200 |
| 2026-05-27 | 7.550 | 7.560 | 7.220 | 7.250 | 7.084 | 6,975,441 |
| 2026-05-26 | 7.590 | 7.590 | 7.420 | 7.560 | 7.387 | 6,635,884 |
| 2026-05-25 | 7.600 | 7.710 | 7.470 | 7.620 | 7.445 | 8,596,740 |
| 2026-05-22 | 7.400 | 7.750 | 7.310 | 7.590 | 7.416 | 9,580,200 |
| 2026-05-21 | 7.640 | 7.730 | 7.330 | 7.360 | 7.191 | 6,834,695 |
| 2026-05-20 | 7.610 | 7.650 | 7.480 | 7.590 | 7.416 | 5,365,111 |
| 2026-05-19 | 7.760 | 7.760 | 7.530 | 7.640 | 7.465 | 6,382,966 |
| 2026-05-18 | 7.680 | 7.710 | 7.530 | 7.670 | 7.494 | 8,261,800 |
| 2026-05-15 | 7.920 | 7.960 | 7.680 | 7.740 | 7.562 | 10,414,300 |
| 2026-05-14 | 8.160 | 8.160 | 7.910 | 7.940 | 7.758 | 8,772,611 |
| 2026-05-13 | 8.090 | 8.240 | 8.090 | 8.130 | 7.943 | 7,125,055 |
| 2026-05-12 | 8.310 | 8.370 | 8.080 | 8.100 | 7.914 | 10,047,300 |
| 2026-05-11 | 8.370 | 8.410 | 8.240 | 8.320 | 8.129 | 8,896,000 |
| 2026-05-08 | 8.280 | 8.390 | 8.240 | 8.360 | 8.168 | 7,006,201 |
| 2026-05-07 | 8.420 | 8.470 | 8.260 | 8.320 | 8.129 | 8,678,100 |
| 2026-05-06 | 8.370 | 8.440 | 8.310 | 8.440 | 8.246 | 8,708,500 |
| 2026-04-30 | 8.380 | 8.420 | 8.220 | 8.300 | 8.110 | 6,170,600 |
| 2026-04-29 | 8.200 | 8.420 | 8.140 | 8.420 | 8.227 | 6,274,900 |
| 2026-04-28 | 8.330 | 8.350 | 8.130 | 8.220 | 8.031 | 5,648,600 |
| 2026-04-27 | 8.310 | 8.340 | 8.180 | 8.330 | 8.139 | 5,037,800 |
| 2026-04-24 | 8.330 | 8.380 | 8.200 | 8.330 | 8.139 | 6,723,411 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0300 CNY |
| 2026-06-25 | 0.1260 CNY |
| 2025-11-27 | 0.0500 CNY |
| 2025-10-17 | 0.0500 CNY |
| 2025-07-23 | 0.1100 CNY |
| 2024-12-13 | 0.0500 CNY |
| 2024-09-30 | 0.0200 CNY |
| 2024-06-21 | 0.1200 CNY |
| 2023-05-25 | 0.0500 CNY |
| 2022-06-06 | 0.0500 CNY |
| 2021-06-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.