Pengxin International Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.490	2.560	2.460	2.470	2.470	38,875,749
2024-01-22	2.720	2.730	2.490	2.520	2.520	28,704,461
2024-01-19	2.750	2.770	2.710	2.730	2.730	11,456,654
2024-01-18	2.770	2.790	2.660	2.780	2.780	24,866,435
2024-01-17	2.840	2.840	2.790	2.800	2.800	12,217,860
2024-01-16	2.870	2.880	2.820	2.850	2.850	12,395,330
2024-01-15	2.890	2.910	2.870	2.880	2.880	7,889,005
2024-01-12	2.900	2.930	2.890	2.900	2.900	9,841,000
2024-01-11	2.850	2.920	2.840	2.910	2.910	13,906,624
2024-01-10	2.860	2.890	2.810	2.850	2.850	12,587,500
2024-01-09	2.860	2.890	2.830	2.870	2.870	13,283,400
2024-01-08	2.910	2.920	2.850	2.850	2.850	16,520,695
2024-01-05	2.960	2.990	2.900	2.920	2.920	16,031,458
2024-01-04	2.980	2.990	2.950	2.970	2.970	11,585,454
2024-01-03	2.980	3.010	2.970	2.990	2.990	11,543,229
2024-01-02	3.000	3.020	2.980	3.000	3.000	20,292,617
2023-12-29	2.970	3.000	2.960	2.990	2.990	11,939,912
2023-12-28	2.920	2.990	2.920	2.980	2.980	21,055,056
2023-12-27	2.910	2.930	2.880	2.920	2.920	11,100,671
2023-12-26	2.920	2.930	2.880	2.910	2.910	8,867,008
2023-12-25	2.910	2.940	2.890	2.930	2.930	10,735,358
2023-12-22	2.900	2.950	2.880	2.930	2.930	16,694,300
2023-12-21	2.900	2.930	2.850	2.920	2.920	19,797,426
2023-12-20	2.940	2.970	2.900	2.910	2.910	13,621,501
2023-12-19	2.950	2.970	2.930	2.940	2.940	13,887,600
2023-12-18	3.040	3.060	2.950	2.970	2.970	28,481,824
2023-12-15	3.070	3.070	3.040	3.040	3.040	17,629,100
2023-12-14	3.040	3.080	3.030	3.040	3.040	16,319,452
2023-12-13	3.050	3.070	3.020	3.020	3.020	12,814,501
2023-12-12	3.050	3.070	3.020	3.070	3.070	15,794,400
2023-12-11	3.050	3.060	2.980	3.050	3.050	17,641,134
2023-12-08	3.100	3.110	3.050	3.060	3.060	20,878,230
2023-12-07	3.120	3.130	3.070	3.110	3.110	24,531,565
2023-12-06	3.050	3.140	3.040	3.110	3.110	39,900,529
2023-12-05	3.060	3.090	3.030	3.070	3.070	32,451,041
2023-12-04	3.030	3.150	3.020	3.070	3.070	47,482,449
2023-12-01	2.990	3.020	2.970	3.010	3.010	14,710,112
2023-11-30	3.010	3.030	2.970	2.980	2.980	23,825,255
2023-11-29	3.030	3.060	3.020	3.030	3.030	18,149,800
2023-11-28	3.010	3.020	2.980	3.020	3.020	16,681,780
2023-11-27	3.020	3.040	3.000	3.010	3.010	15,813,315
2023-11-24	3.050	3.060	3.010	3.020	3.020	18,803,434
2023-11-23	3.030	3.060	3.010	3.060	3.060	18,112,779
2023-11-22	3.080	3.090	3.020	3.030	3.030	22,333,712
2023-11-21	3.070	3.110	3.060	3.080	3.080	29,818,410
2023-11-20	3.050	3.070	3.030	3.060	3.060	15,649,307
2023-11-17	3.020	3.060	3.010	3.050	3.050	15,404,300
2023-11-16	3.060	3.060	3.020	3.030	3.030	17,907,089
2023-11-15	3.080	3.100	3.050	3.070	3.070	25,275,731
2023-11-14	3.060	3.070	3.020	3.040	3.040	25,581,312
2023-11-13	2.970	3.070	2.960	3.070	3.070	43,344,461
2023-11-10	2.980	2.980	2.950	2.960	2.960	23,796,300
2023-11-09	3.000	3.020	2.980	2.990	2.990	21,278,942
2023-11-08	3.030	3.030	2.990	3.010	3.010	23,547,900
2023-11-07	3.030	3.050	3.010	3.040	3.040	21,025,880
2023-11-06	3.010	3.050	2.990	3.050	3.050	28,628,348
2023-11-03	3.000	3.030	2.990	2.990	2.990	24,728,862
2023-11-02	3.030	3.050	2.990	3.000	3.000	17,726,300
2023-11-01	3.020	3.050	3.000	3.030	3.030	21,643,179
2023-10-31	3.040	3.050	3.000	3.020	3.020	19,681,717

← NewerPage 12 of 21 · 1,212 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.