Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 28,668,520 |
| 2023-10-27 | 3.020 | 3.080 | 3.000 | 3.070 | 3.070 | 22,644,272 |
| 2023-10-26 | 3.000 | 3.030 | 2.960 | 3.020 | 3.020 | 18,735,109 |
| 2023-10-25 | 3.000 | 3.060 | 3.000 | 3.010 | 3.010 | 21,278,053 |
| 2023-10-24 | 2.910 | 2.990 | 2.900 | 2.980 | 2.980 | 31,425,338 |
| 2023-10-23 | 3.000 | 3.000 | 2.880 | 2.890 | 2.890 | 29,400,959 |
| 2023-10-20 | 2.980 | 3.030 | 2.970 | 3.010 | 3.010 | 21,220,033 |
| 2023-10-19 | 3.010 | 3.050 | 2.990 | 2.990 | 2.990 | 20,548,834 |
| 2023-10-18 | 3.070 | 3.080 | 3.010 | 3.020 | 3.020 | 27,870,400 |
| 2023-10-17 | 3.100 | 3.110 | 3.060 | 3.070 | 3.070 | 23,713,000 |
| 2023-10-16 | 3.120 | 3.140 | 3.080 | 3.120 | 3.120 | 27,427,353 |
| 2023-10-13 | 3.150 | 3.150 | 3.080 | 3.100 | 3.100 | 29,583,088 |
| 2023-10-12 | 3.100 | 3.170 | 3.100 | 3.160 | 3.160 | 33,349,316 |
| 2023-10-11 | 3.140 | 3.140 | 3.080 | 3.090 | 3.090 | 22,158,360 |
| 2023-10-10 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 26,157,178 |
| 2023-10-09 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 25,097,461 |
| 2023-09-28 | 3.170 | 3.180 | 3.140 | 3.170 | 3.170 | 22,062,886 |
| 2023-09-27 | 3.150 | 3.210 | 3.140 | 3.160 | 3.160 | 23,004,701 |
| 2023-09-26 | 3.150 | 3.200 | 3.120 | 3.150 | 3.150 | 30,492,819 |
| 2023-09-25 | 3.240 | 3.250 | 3.150 | 3.160 | 3.160 | 35,348,576 |
| 2023-09-22 | 3.230 | 3.260 | 3.210 | 3.260 | 3.260 | 26,174,751 |
| 2023-09-21 | 3.260 | 3.290 | 3.230 | 3.230 | 3.230 | 18,890,100 |
| 2023-09-20 | 3.320 | 3.330 | 3.270 | 3.280 | 3.280 | 24,909,800 |
| 2023-09-19 | 3.350 | 3.360 | 3.320 | 3.330 | 3.330 | 17,882,200 |
| 2023-09-18 | 3.370 | 3.380 | 3.300 | 3.360 | 3.360 | 26,750,700 |
| 2023-09-15 | 3.380 | 3.440 | 3.340 | 3.370 | 3.370 | 34,495,900 |
| 2023-09-14 | 3.340 | 3.360 | 3.300 | 3.360 | 3.360 | 28,427,940 |
| 2023-09-13 | 3.390 | 3.400 | 3.320 | 3.350 | 3.350 | 27,238,534 |
| 2023-09-12 | 3.410 | 3.450 | 3.390 | 3.400 | 3.400 | 23,223,091 |
| 2023-09-11 | 3.370 | 3.450 | 3.370 | 3.420 | 3.420 | 27,489,800 |
| 2023-09-08 | 3.360 | 3.410 | 3.350 | 3.370 | 3.370 | 16,946,500 |
| 2023-09-07 | 3.440 | 3.450 | 3.350 | 3.370 | 3.370 | 24,493,100 |
| 2023-09-06 | 3.450 | 3.470 | 3.410 | 3.460 | 3.460 | 21,069,378 |
| 2023-09-05 | 3.450 | 3.460 | 3.410 | 3.450 | 3.450 | 28,822,478 |
| 2023-09-04 | 3.360 | 3.490 | 3.340 | 3.480 | 3.480 | 51,666,381 |
| 2023-09-01 | 3.290 | 3.360 | 3.280 | 3.350 | 3.350 | 28,486,794 |
| 2023-08-31 | 3.340 | 3.370 | 3.270 | 3.280 | 3.280 | 28,178,844 |
| 2023-08-30 | 3.390 | 3.440 | 3.340 | 3.350 | 3.350 | 32,227,600 |
| 2023-08-29 | 3.340 | 3.400 | 3.310 | 3.380 | 3.380 | 31,617,200 |
| 2023-08-28 | 3.450 | 3.480 | 3.330 | 3.350 | 3.350 | 39,804,001 |
| 2023-08-25 | 3.340 | 3.350 | 3.250 | 3.260 | 3.260 | 26,674,798 |
| 2023-08-24 | 3.320 | 3.420 | 3.310 | 3.370 | 3.370 | 29,939,905 |
| 2023-08-23 | 3.380 | 3.390 | 3.280 | 3.290 | 3.290 | 21,579,155 |
| 2023-08-22 | 3.360 | 3.380 | 3.290 | 3.370 | 3.370 | 21,577,898 |
| 2023-08-21 | 3.360 | 3.430 | 3.320 | 3.330 | 3.330 | 28,326,358 |
| 2023-08-18 | 3.460 | 3.470 | 3.350 | 3.360 | 3.360 | 26,277,400 |
| 2023-08-17 | 3.400 | 3.460 | 3.370 | 3.460 | 3.460 | 21,428,400 |
| 2023-08-16 | 3.430 | 3.480 | 3.410 | 3.420 | 3.420 | 20,484,175 |
| 2023-08-15 | 3.480 | 3.490 | 3.410 | 3.440 | 3.440 | 16,950,295 |
| 2023-08-14 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 19,003,024 |
| 2023-08-11 | 3.550 | 3.570 | 3.440 | 3.450 | 3.450 | 27,744,600 |
| 2023-08-10 | 3.600 | 3.610 | 3.540 | 3.550 | 3.550 | 14,995,400 |
| 2023-08-09 | 3.640 | 3.660 | 3.570 | 3.590 | 3.590 | 25,471,900 |
| 2023-08-08 | 3.660 | 3.690 | 3.600 | 3.650 | 3.650 | 21,963,939 |
| 2023-08-07 | 3.640 | 3.710 | 3.610 | 3.660 | 3.660 | 28,022,791 |
| 2023-08-04 | 3.650 | 3.720 | 3.640 | 3.640 | 3.640 | 24,918,500 |
| 2023-08-03 | 3.650 | 3.680 | 3.600 | 3.640 | 3.640 | 26,676,355 |
| 2023-08-02 | 3.770 | 3.780 | 3.690 | 3.700 | 3.700 | 37,136,074 |
| 2023-08-01 | 3.630 | 3.760 | 3.600 | 3.750 | 3.750 | 57,578,813 |
| 2023-07-31 | 3.590 | 3.670 | 3.580 | 3.620 | 3.620 | 28,259,591 |
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.