Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.030 | 6.200 | 5.980 | 6.150 | 6.150 | 23,407,300 |
| 2026-10-19 | 6.100 | 6.180 | 6.030 | 6.100 | 6.100 | 24,681,644 |
| 2026-10-16 | 6.200 | 6.290 | 6.070 | 6.120 | 6.120 | 23,335,969 |
| 2026-10-15 | 6.280 | 6.330 | 6.080 | 6.100 | 6.100 | 28,450,053 |
| 2026-10-14 | 6.490 | 6.530 | 6.370 | 6.400 | 6.400 | 16,540,124 |
| 2026-10-13 | 6.380 | 6.600 | 6.260 | 6.540 | 6.540 | 23,863,568 |
| 2026-10-12 | 6.870 | 6.890 | 6.480 | 6.490 | 6.490 | 25,932,420 |
| 2026-10-09 | 6.790 | 6.880 | 6.650 | 6.830 | 6.830 | 30,225,920 |
| 2026-10-08 | 6.770 | 6.790 | 6.630 | 6.710 | 6.710 | 21,012,669 |
| 2026-09-30 | 6.700 | 6.810 | 6.670 | 6.800 | 6.800 | 19,305,434 |
| 2026-09-29 | 6.470 | 6.740 | 6.450 | 6.700 | 6.700 | 30,717,548 |
| 2026-09-28 | 6.610 | 6.670 | 6.460 | 6.510 | 6.510 | 33,964,567 |
| 2026-09-24 | 7.060 | 7.070 | 6.780 | 6.790 | 6.790 | 35,215,665 |
| 2026-09-23 | 7.200 | 7.220 | 7.100 | 7.130 | 7.130 | 19,011,055 |
| 2026-09-22 | 7.130 | 7.260 | 7.080 | 7.170 | 7.170 | 32,764,702 |
| 2026-09-21 | 7.190 | 7.250 | 7.120 | 7.130 | 7.130 | 24,707,314 |
| 2026-09-18 | 7.190 | 7.260 | 7.090 | 7.190 | 7.190 | 27,939,508 |
| 2026-09-17 | 7.300 | 7.410 | 7.040 | 7.110 | 7.110 | 42,926,451 |
| 2026-09-16 | 7.060 | 7.420 | 7.010 | 7.370 | 7.370 | 41,351,690 |
| 2026-09-15 | 7.150 | 7.190 | 7.020 | 7.060 | 7.060 | 22,380,100 |
| 2026-09-14 | 7.140 | 7.260 | 7.030 | 7.180 | 7.180 | 32,006,037 |
| 2026-09-11 | 7.100 | 7.190 | 6.850 | 7.170 | 7.170 | 65,746,017 |
| 2026-09-10 | 7.570 | 7.660 | 7.450 | 7.470 | 7.470 | 30,941,688 |
| 2026-09-09 | 7.450 | 7.730 | 7.450 | 7.610 | 7.610 | 45,501,124 |
| 2026-09-08 | 7.590 | 7.680 | 7.500 | 7.520 | 7.520 | 43,933,981 |
| 2026-09-07 | 7.610 | 7.640 | 7.460 | 7.490 | 7.490 | 40,197,304 |
| 2026-09-04 | 7.840 | 8.030 | 7.650 | 7.720 | 7.720 | 59,093,304 |
| 2026-09-03 | 7.770 | 7.820 | 7.670 | 7.720 | 7.720 | 46,231,446 |
| 2026-09-02 | 7.570 | 7.700 | 7.310 | 7.640 | 7.640 | 67,743,109 |
| 2026-09-01 | 7.750 | 8.030 | 7.750 | 7.850 | 7.850 | 65,094,134 |
| 2026-08-31 | 7.810 | 7.890 | 7.430 | 7.740 | 7.740 | 92,844,343 |
| 2026-08-28 | 7.670 | 8.290 | 7.640 | 8.150 | 8.150 | 117,890,086 |
| 2026-08-27 | 7.410 | 7.870 | 7.390 | 7.710 | 7.710 | 80,960,122 |
| 2026-08-26 | 7.340 | 7.680 | 7.300 | 7.510 | 7.510 | 76,358,737 |
| 2026-08-25 | 7.500 | 7.610 | 7.140 | 7.340 | 7.340 | 64,501,673 |
| 2026-08-24 | 7.440 | 7.620 | 7.320 | 7.450 | 7.450 | 95,804,523 |
| 2026-08-21 | 7.350 | 7.390 | 7.220 | 7.370 | 7.370 | 55,899,341 |
| 2026-08-20 | 7.350 | 7.530 | 7.200 | 7.250 | 7.250 | 86,076,151 |
| 2026-08-19 | 7.010 | 7.170 | 6.930 | 7.060 | 7.060 | 48,120,712 |
| 2026-08-18 | 7.170 | 7.220 | 7.050 | 7.140 | 7.140 | 38,641,077 |
| 2026-08-17 | 7.200 | 7.230 | 7.070 | 7.180 | 7.180 | 41,433,159 |
| 2026-08-14 | 6.950 | 7.080 | 6.870 | 7.030 | 7.030 | 39,208,630 |
| 2026-08-13 | 7.350 | 7.450 | 7.090 | 7.090 | 7.090 | 75,689,248 |
| 2026-08-12 | 7.400 | 7.600 | 7.240 | 7.310 | 7.310 | 90,755,569 |
| 2026-08-11 | 7.900 | 8.070 | 7.370 | 7.390 | 7.390 | 152,399,099 |
| 2026-08-10 | 7.900 | 7.900 | 7.610 | 7.900 | 7.900 | 87,463,412 |
| 2026-08-07 | 6.910 | 7.230 | 6.910 | 7.180 | 7.180 | 58,966,579 |
| 2026-08-06 | 7.240 | 7.290 | 6.900 | 7.010 | 7.010 | 72,758,689 |
| 2026-08-05 | 6.780 | 7.100 | 6.670 | 7.020 | 7.020 | 47,984,131 |
| 2026-08-04 | 6.650 | 6.750 | 6.640 | 6.700 | 6.700 | 27,899,925 |
| 2026-08-03 | 6.630 | 6.730 | 6.470 | 6.660 | 6.660 | 29,960,299 |
| 2026-07-31 | 6.580 | 6.790 | 6.580 | 6.640 | 6.640 | 46,829,987 |
| 2026-07-30 | 6.590 | 6.740 | 6.460 | 6.460 | 6.460 | 49,735,900 |
| 2026-07-29 | 6.340 | 6.550 | 6.290 | 6.510 | 6.510 | 41,308,563 |
| 2026-07-28 | 6.250 | 6.400 | 6.210 | 6.340 | 6.340 | 32,105,315 |
| 2026-07-27 | 6.280 | 6.450 | 6.210 | 6.440 | 6.440 | 49,201,296 |
| 2026-07-24 | 6.200 | 6.270 | 6.030 | 6.060 | 6.060 | 48,477,873 |
| 2026-07-23 | 6.300 | 6.700 | 6.250 | 6.490 | 6.490 | 59,745,198 |
| 2026-07-22 | 6.130 | 6.540 | 6.130 | 6.320 | 6.320 | 67,647,700 |
| 2026-07-21 | 5.890 | 6.140 | 5.820 | 6.110 | 6.110 | 53,281,832 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-13 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.