Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.520 | 3.610 | 3.480 | 3.590 | 3.590 | 25,559,591 |
| 2023-07-27 | 3.620 | 3.650 | 3.520 | 3.540 | 3.540 | 31,656,488 |
| 2023-07-26 | 3.720 | 3.730 | 3.580 | 3.620 | 3.620 | 43,270,918 |
| 2023-07-25 | 3.650 | 3.730 | 3.640 | 3.710 | 3.710 | 21,774,444 |
| 2023-07-24 | 3.680 | 3.720 | 3.630 | 3.660 | 3.660 | 25,780,290 |
| 2023-07-21 | 3.730 | 3.790 | 3.680 | 3.700 | 3.700 | 30,221,600 |
| 2023-07-20 | 3.830 | 3.860 | 3.730 | 3.750 | 3.750 | 51,426,624 |
| 2023-07-19 | 3.790 | 3.870 | 3.780 | 3.860 | 3.860 | 57,758,508 |
| 2023-07-18 | 3.660 | 3.820 | 3.630 | 3.780 | 3.780 | 71,086,325 |
| 2023-07-17 | 3.750 | 3.770 | 3.660 | 3.670 | 3.670 | 48,872,163 |
| 2023-07-14 | 3.850 | 3.850 | 3.750 | 3.770 | 3.770 | 67,105,290 |
| 2023-07-13 | 3.640 | 3.950 | 3.640 | 3.860 | 3.860 | 138,373,474 |
| 2023-07-12 | 3.570 | 3.650 | 3.550 | 3.600 | 3.600 | 33,835,656 |
| 2023-07-11 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 24,158,246 |
| 2023-07-10 | 3.620 | 3.650 | 3.530 | 3.550 | 3.550 | 28,430,800 |
| 2023-07-07 | 3.590 | 3.650 | 3.540 | 3.600 | 3.600 | 36,955,345 |
| 2023-07-06 | 3.650 | 3.650 | 3.550 | 3.590 | 3.590 | 30,522,128 |
| 2023-07-05 | 3.600 | 3.690 | 3.570 | 3.630 | 3.630 | 42,379,697 |
| 2023-07-04 | 3.690 | 3.730 | 3.580 | 3.600 | 3.600 | 41,797,431 |
| 2023-07-03 | 3.660 | 3.730 | 3.650 | 3.670 | 3.670 | 53,040,810 |
| 2023-06-30 | 3.570 | 3.700 | 3.550 | 3.680 | 3.680 | 47,586,240 |
| 2023-06-29 | 3.660 | 3.670 | 3.570 | 3.570 | 3.570 | 34,593,513 |
| 2023-06-28 | 3.670 | 3.680 | 3.510 | 3.590 | 3.590 | 47,891,325 |
| 2023-06-27 | 3.450 | 3.660 | 3.440 | 3.640 | 3.640 | 53,561,242 |
| 2023-06-26 | 3.440 | 3.530 | 3.420 | 3.460 | 3.460 | 36,919,632 |
| 2023-06-21 | 3.590 | 3.600 | 3.460 | 3.470 | 3.470 | 43,422,900 |
| 2023-06-20 | 3.660 | 3.710 | 3.590 | 3.610 | 3.610 | 34,767,572 |
| 2023-06-19 | 3.710 | 3.810 | 3.590 | 3.680 | 3.680 | 76,365,276 |
| 2023-06-16 | 3.650 | 3.730 | 3.650 | 3.700 | 3.700 | 59,162,653 |
| 2023-06-15 | 3.630 | 3.680 | 3.530 | 3.650 | 3.650 | 60,631,061 |
| 2023-06-14 | 3.420 | 3.700 | 3.390 | 3.640 | 3.640 | 109,349,717 |
| 2023-06-13 | 3.250 | 3.480 | 3.250 | 3.390 | 3.390 | 53,919,279 |
| 2023-06-12 | 3.260 | 3.290 | 3.190 | 3.260 | 3.260 | 27,958,601 |
| 2023-06-09 | 3.240 | 3.300 | 3.230 | 3.280 | 3.280 | 31,220,546 |
| 2023-06-08 | 3.230 | 3.260 | 3.190 | 3.220 | 3.220 | 17,997,255 |
| 2023-06-07 | 3.280 | 3.300 | 3.210 | 3.230 | 3.230 | 21,256,857 |
| 2023-06-06 | 3.330 | 3.370 | 3.250 | 3.270 | 3.270 | 30,679,900 |
| 2023-06-05 | 3.310 | 3.370 | 3.300 | 3.330 | 3.330 | 25,516,656 |
| 2023-06-02 | 3.300 | 3.400 | 3.300 | 3.370 | 3.370 | 34,667,939 |
| 2023-06-01 | 3.220 | 3.310 | 3.210 | 3.290 | 3.290 | 29,791,805 |
| 2023-05-31 | 3.220 | 3.240 | 3.190 | 3.230 | 3.230 | 18,618,931 |
| 2023-05-30 | 3.180 | 3.220 | 3.140 | 3.220 | 3.220 | 18,140,130 |
| 2023-05-29 | 3.270 | 3.270 | 3.170 | 3.190 | 3.190 | 23,147,498 |
| 2023-05-26 | 3.170 | 3.270 | 3.150 | 3.260 | 3.260 | 26,183,434 |
| 2023-05-25 | 3.200 | 3.220 | 3.150 | 3.180 | 3.180 | 19,625,174 |
| 2023-05-24 | 3.200 | 3.230 | 3.160 | 3.210 | 3.210 | 16,376,414 |
| 2023-05-23 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 21,156,792 |
| 2023-05-22 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 27,763,752 |
| 2023-05-19 | 3.260 | 3.300 | 3.220 | 3.290 | 3.290 | 25,713,400 |
| 2023-05-18 | 3.330 | 3.350 | 3.250 | 3.270 | 3.270 | 29,147,695 |
| 2023-05-17 | 3.270 | 3.360 | 3.250 | 3.320 | 3.320 | 25,578,947 |
| 2023-05-16 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 32,203,173 |
| 2023-05-15 | 3.390 | 3.410 | 3.330 | 3.390 | 3.390 | 33,016,681 |
| 2023-05-12 | 3.500 | 3.510 | 3.370 | 3.390 | 3.390 | 45,646,972 |
| 2023-05-11 | 3.570 | 3.580 | 3.490 | 3.530 | 3.530 | 31,769,625 |
| 2023-05-10 | 3.550 | 3.720 | 3.520 | 3.550 | 3.550 | 52,718,465 |
| 2023-05-09 | 3.810 | 3.810 | 3.550 | 3.560 | 3.560 | 73,116,898 |
| 2023-05-08 | 3.770 | 3.860 | 3.720 | 3.790 | 3.790 | 44,987,991 |
| 2023-05-05 | 3.970 | 4.050 | 3.810 | 3.830 | 3.830 | 69,536,529 |
| 2023-05-04 | 3.780 | 4.030 | 3.780 | 3.920 | 3.920 | 113,647,388 |
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.