Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.750 | 3.760 | 3.640 | 3.660 | 3.660 | 45,489,556 |
| 2023-04-27 | 3.790 | 3.840 | 3.690 | 3.760 | 3.760 | 44,784,866 |
| 2023-04-26 | 3.880 | 3.880 | 3.740 | 3.820 | 3.820 | 40,290,300 |
| 2023-04-25 | 4.040 | 4.110 | 3.820 | 3.900 | 3.900 | 72,530,582 |
| 2023-04-24 | 3.830 | 4.090 | 3.750 | 3.990 | 3.990 | 97,408,462 |
| 2023-04-21 | 3.980 | 4.010 | 3.810 | 3.840 | 3.840 | 70,962,185 |
| 2023-04-20 | 4.040 | 4.040 | 3.930 | 3.970 | 3.970 | 76,150,522 |
| 2023-04-19 | 4.120 | 4.180 | 4.050 | 4.080 | 4.080 | 69,765,385 |
| 2023-04-18 | 4.140 | 4.240 | 4.050 | 4.110 | 4.110 | 90,954,297 |
| 2023-04-17 | 4.060 | 4.200 | 3.980 | 4.170 | 4.170 | 158,754,211 |
| 2023-04-14 | 3.810 | 4.110 | 3.790 | 4.110 | 4.110 | 181,270,977 |
| 2023-04-13 | 3.860 | 3.900 | 3.710 | 3.740 | 3.740 | 56,864,401 |
| 2023-04-12 | 3.780 | 3.880 | 3.730 | 3.860 | 3.860 | 87,563,781 |
| 2023-04-11 | 3.600 | 3.810 | 3.570 | 3.790 | 3.790 | 83,084,816 |
| 2023-04-10 | 3.720 | 3.730 | 3.590 | 3.610 | 3.610 | 59,720,850 |
| 2023-04-07 | 3.730 | 3.780 | 3.630 | 3.760 | 3.760 | 72,440,208 |
| 2023-04-06 | 3.680 | 3.900 | 3.680 | 3.720 | 3.720 | 140,597,981 |
| 2023-04-04 | 3.390 | 3.620 | 3.330 | 3.590 | 3.590 | 107,221,982 |
| 2023-04-03 | 3.360 | 3.390 | 3.340 | 3.380 | 3.380 | 29,459,513 |
| 2023-03-31 | 3.410 | 3.440 | 3.370 | 3.390 | 3.390 | 27,676,518 |
| 2023-03-30 | 3.440 | 3.450 | 3.360 | 3.390 | 3.390 | 40,633,615 |
| 2023-03-29 | 3.550 | 3.600 | 3.430 | 3.450 | 3.450 | 50,847,850 |
| 2023-03-28 | 3.500 | 3.650 | 3.470 | 3.510 | 3.510 | 78,419,776 |
| 2023-03-27 | 3.510 | 3.550 | 3.420 | 3.470 | 3.470 | 73,499,348 |
| 2023-03-24 | 3.520 | 3.650 | 3.500 | 3.570 | 3.570 | 95,458,456 |
| 2023-03-23 | 3.580 | 3.650 | 3.510 | 3.550 | 3.550 | 123,462,152 |
| 2023-03-22 | 3.630 | 3.790 | 3.460 | 3.630 | 3.630 | 224,851,673 |
| 2023-03-21 | 3.300 | 3.530 | 3.250 | 3.530 | 3.530 | 79,953,294 |
| 2023-03-20 | 3.130 | 3.240 | 3.130 | 3.210 | 3.210 | 40,308,100 |
| 2023-03-17 | 3.090 | 3.120 | 3.080 | 3.100 | 3.100 | 23,357,983 |
| 2023-03-16 | 3.210 | 3.220 | 3.070 | 3.080 | 3.080 | 31,930,400 |
| 2023-03-15 | 3.120 | 3.220 | 3.110 | 3.190 | 3.190 | 30,773,949 |
| 2023-03-14 | 3.130 | 3.200 | 3.110 | 3.120 | 3.120 | 29,034,590 |
| 2023-03-13 | 3.110 | 3.150 | 3.080 | 3.110 | 3.110 | 12,566,200 |
| 2023-03-10 | 3.170 | 3.170 | 3.110 | 3.120 | 3.120 | 13,798,603 |
| 2023-03-09 | 3.170 | 3.190 | 3.150 | 3.170 | 3.170 | 12,350,510 |
| 2023-03-08 | 3.160 | 3.190 | 3.140 | 3.180 | 3.180 | 17,618,849 |
| 2023-03-07 | 3.230 | 3.250 | 3.170 | 3.170 | 3.170 | 18,753,749 |
| 2023-03-06 | 3.250 | 3.260 | 3.210 | 3.220 | 3.220 | 10,326,300 |
| 2023-03-03 | 3.240 | 3.250 | 3.210 | 3.240 | 3.240 | 11,956,958 |
| 2023-03-02 | 3.260 | 3.270 | 3.230 | 3.240 | 3.240 | 12,613,242 |
| 2023-03-01 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 12,056,530 |
| 2023-02-28 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 10,797,300 |
| 2023-02-27 | 3.240 | 3.250 | 3.200 | 3.210 | 3.210 | 13,290,500 |
| 2023-02-24 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 11,930,744 |
| 2023-02-23 | 3.320 | 3.320 | 3.270 | 3.290 | 3.290 | 13,871,547 |
| 2023-02-22 | 3.320 | 3.340 | 3.290 | 3.310 | 3.310 | 15,979,953 |
| 2023-02-21 | 3.260 | 3.390 | 3.250 | 3.320 | 3.320 | 41,227,080 |
| 2023-02-20 | 3.200 | 3.250 | 3.170 | 3.250 | 3.250 | 16,125,522 |
| 2023-02-17 | 3.200 | 3.250 | 3.190 | 3.200 | 3.200 | 16,265,975 |
| 2023-02-16 | 3.280 | 3.300 | 3.160 | 3.200 | 3.200 | 26,664,147 |
| 2023-02-15 | 3.300 | 3.320 | 3.270 | 3.290 | 3.290 | 16,765,747 |
| 2023-02-14 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 19,894,014 |
| 2023-02-13 | 3.310 | 3.310 | 3.270 | 3.280 | 3.280 | 18,099,088 |
| 2023-02-10 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 14,579,869 |
| 2023-02-09 | 3.300 | 3.330 | 3.290 | 3.320 | 3.320 | 14,992,800 |
| 2023-02-08 | 3.320 | 3.330 | 3.290 | 3.290 | 3.290 | 14,036,400 |
| 2023-02-07 | 3.340 | 3.350 | 3.270 | 3.310 | 3.310 | 17,819,990 |
| 2023-02-06 | 3.300 | 3.320 | 3.270 | 3.320 | 3.320 | 16,539,700 |
| 2023-02-03 | 3.350 | 3.360 | 3.280 | 3.320 | 3.320 | 28,691,165 |
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.