Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.200 | 2.230 | 2.160 | 2.210 | 2.210 | 26,500,050 |
| 2024-07-24 | 2.250 | 2.270 | 2.200 | 2.210 | 2.210 | 25,358,900 |
| 2024-07-23 | 2.310 | 2.350 | 2.250 | 2.250 | 2.250 | 28,465,800 |
| 2024-07-22 | 2.320 | 2.330 | 2.270 | 2.320 | 2.320 | 25,910,128 |
| 2024-07-19 | 2.340 | 2.370 | 2.300 | 2.330 | 2.330 | 28,558,970 |
| 2024-07-18 | 2.350 | 2.400 | 2.320 | 2.380 | 2.380 | 33,605,104 |
| 2024-07-17 | 2.540 | 2.600 | 2.390 | 2.390 | 2.390 | 53,410,201 |
| 2024-07-16 | 2.440 | 2.510 | 2.410 | 2.470 | 2.470 | 33,035,545 |
| 2024-07-15 | 2.490 | 2.490 | 2.420 | 2.440 | 2.440 | 29,835,183 |
| 2024-07-12 | 2.550 | 2.580 | 2.460 | 2.490 | 2.490 | 43,021,600 |
| 2024-07-11 | 2.420 | 2.520 | 2.410 | 2.500 | 2.500 | 60,733,461 |
| 2024-07-10 | 2.420 | 2.460 | 2.320 | 2.390 | 2.390 | 66,627,393 |
| 2024-07-09 | 2.520 | 2.560 | 2.460 | 2.550 | 2.550 | 37,323,628 |
| 2024-07-08 | 2.620 | 2.640 | 2.520 | 2.530 | 2.530 | 44,981,900 |
| 2024-07-05 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2024-07-04 | 2.680 | 2.710 | 2.540 | 2.550 | 2.550 | 38,351,654 |
| 2024-07-03 | 2.630 | 2.660 | 2.610 | 2.620 | 2.620 | 18,742,500 |
| 2024-07-02 | 2.630 | 2.660 | 2.600 | 2.630 | 2.630 | 22,162,300 |
| 2024-07-01 | 2.630 | 2.670 | 2.600 | 2.630 | 2.630 | 26,843,300 |
| 2024-06-28 | 2.560 | 2.650 | 2.550 | 2.600 | 2.600 | 35,298,110 |
| 2024-06-27 | 2.650 | 2.650 | 2.540 | 2.550 | 2.550 | 36,045,905 |
| 2024-06-26 | 2.560 | 2.670 | 2.520 | 2.660 | 2.660 | 32,953,788 |
| 2024-06-25 | 2.560 | 2.630 | 2.540 | 2.590 | 2.590 | 31,294,434 |
| 2024-06-24 | 2.620 | 2.650 | 2.540 | 2.550 | 2.550 | 44,035,211 |
| 2024-06-21 | 2.700 | 2.740 | 2.660 | 2.670 | 2.670 | 27,307,712 |
| 2024-06-20 | 2.750 | 2.800 | 2.670 | 2.670 | 2.670 | 42,300,599 |
| 2024-06-19 | 2.720 | 2.780 | 2.720 | 2.730 | 2.730 | 35,944,128 |
| 2024-06-18 | 2.660 | 2.740 | 2.650 | 2.730 | 2.730 | 37,598,200 |
| 2024-06-17 | 2.680 | 2.720 | 2.650 | 2.650 | 2.650 | 30,739,448 |
| 2024-06-14 | 2.700 | 2.710 | 2.650 | 2.700 | 2.700 | 28,663,700 |
| 2024-06-13 | 2.760 | 2.760 | 2.670 | 2.690 | 2.690 | 33,875,400 |
| 2024-06-12 | 2.690 | 2.760 | 2.680 | 2.750 | 2.750 | 34,742,300 |
| 2024-06-11 | 2.720 | 2.750 | 2.670 | 2.710 | 2.710 | 45,955,686 |
| 2024-06-07 | 2.760 | 2.820 | 2.730 | 2.800 | 2.800 | 53,452,180 |
| 2024-06-06 | 2.820 | 2.850 | 2.700 | 2.720 | 2.720 | 63,431,748 |
| 2024-06-05 | 2.820 | 2.820 | 2.770 | 2.790 | 2.790 | 60,801,736 |
| 2024-06-04 | 2.900 | 2.950 | 2.840 | 2.880 | 2.880 | 52,838,728 |
| 2024-06-03 | 3.010 | 3.020 | 2.870 | 2.910 | 2.910 | 71,331,184 |
| 2024-05-31 | 3.040 | 3.100 | 3.000 | 3.040 | 3.040 | 48,064,893 |
| 2024-05-30 | 3.230 | 3.250 | 3.050 | 3.060 | 3.060 | 95,514,800 |
| 2024-05-29 | 3.150 | 3.320 | 3.130 | 3.280 | 3.280 | 92,480,700 |
| 2024-05-28 | 3.180 | 3.260 | 3.160 | 3.180 | 3.180 | 64,745,211 |
| 2024-05-27 | 3.130 | 3.210 | 3.070 | 3.140 | 3.140 | 60,133,300 |
| 2024-05-24 | 3.140 | 3.220 | 3.140 | 3.170 | 3.170 | 56,273,222 |
| 2024-05-23 | 3.210 | 3.250 | 3.140 | 3.170 | 3.170 | 89,538,251 |
| 2024-05-22 | 3.450 | 3.510 | 3.320 | 3.350 | 3.350 | 108,463,685 |
| 2024-05-21 | 3.740 | 3.800 | 3.430 | 3.490 | 3.490 | 164,143,394 |
| 2024-05-20 | 3.680 | 3.830 | 3.600 | 3.740 | 3.740 | 194,454,701 |
| 2024-05-17 | 3.440 | 3.550 | 3.410 | 3.550 | 3.550 | 89,265,449 |
| 2024-05-16 | 3.620 | 3.650 | 3.450 | 3.480 | 3.480 | 108,572,622 |
| 2024-05-15 | 3.610 | 3.730 | 3.510 | 3.550 | 3.550 | 130,139,240 |
| 2024-05-14 | 3.720 | 3.770 | 3.600 | 3.670 | 3.670 | 129,402,517 |
| 2024-05-13 | 3.640 | 3.860 | 3.580 | 3.740 | 3.740 | 173,036,426 |
| 2024-05-10 | 3.660 | 3.740 | 3.470 | 3.650 | 3.650 | 149,259,008 |
| 2024-05-09 | 3.400 | 3.740 | 3.390 | 3.630 | 3.630 | 189,240,937 |
| 2024-05-08 | 3.490 | 3.580 | 3.370 | 3.440 | 3.440 | 155,344,179 |
| 2024-05-07 | 3.750 | 3.760 | 3.540 | 3.580 | 3.580 | 154,757,300 |
| 2024-05-06 | 3.680 | 3.740 | 3.490 | 3.710 | 3.710 | 197,126,964 |
| 2024-04-30 | 3.970 | 4.100 | 3.750 | 3.790 | 3.790 | 208,335,613 |
| 2024-04-29 | 4.020 | 4.040 | 3.790 | 3.840 | 3.840 | 203,258,823 |
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.