Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.380 | 3.380 | 3.330 | 3.350 | 3.350 | 30,584,259 |
| 2023-02-01 | 3.280 | 3.400 | 3.260 | 3.370 | 3.370 | 48,424,043 |
| 2023-01-31 | 3.210 | 3.290 | 3.180 | 3.280 | 3.280 | 27,222,340 |
| 2023-01-30 | 3.180 | 3.240 | 3.170 | 3.220 | 3.220 | 34,104,200 |
| 2023-01-20 | 3.110 | 3.180 | 3.090 | 3.180 | 3.180 | 23,588,765 |
| 2023-01-19 | 3.070 | 3.110 | 3.050 | 3.090 | 3.090 | 14,386,800 |
| 2023-01-18 | 3.060 | 3.080 | 3.040 | 3.070 | 3.070 | 13,243,202 |
| 2023-01-17 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 13,689,434 |
| 2023-01-16 | 3.020 | 3.110 | 3.000 | 3.060 | 3.060 | 23,113,702 |
| 2023-01-13 | 3.000 | 3.030 | 2.990 | 3.020 | 3.020 | 10,086,894 |
| 2023-01-12 | 3.010 | 3.050 | 2.990 | 3.000 | 3.000 | 12,235,700 |
| 2023-01-11 | 3.040 | 3.060 | 3.000 | 3.010 | 3.010 | 13,241,728 |
| 2023-01-10 | 3.080 | 3.080 | 3.020 | 3.040 | 3.040 | 14,507,669 |
| 2023-01-09 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 20,207,760 |
| 2023-01-06 | 3.020 | 3.040 | 3.010 | 3.010 | 3.010 | 10,650,360 |
| 2023-01-05 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 11,882,450 |
| 2023-01-04 | 3.060 | 3.060 | 3.020 | 3.030 | 3.030 | 13,120,933 |
| 2023-01-03 | 2.990 | 3.070 | 2.980 | 3.050 | 3.050 | 14,238,100 |
| 2022-12-30 | 3.010 | 3.020 | 2.980 | 3.000 | 3.000 | 8,920,000 |
| 2022-12-29 | 3.040 | 3.040 | 2.990 | 2.990 | 2.990 | 9,945,700 |
| 2022-12-28 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 11,594,190 |
| 2022-12-27 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 12,557,583 |
| 2022-12-26 | 2.970 | 3.000 | 2.950 | 2.980 | 2.980 | 10,124,575 |
| 2022-12-23 | 2.960 | 2.980 | 2.930 | 2.970 | 2.970 | 12,684,500 |
| 2022-12-22 | 3.010 | 3.030 | 2.940 | 2.950 | 2.950 | 14,176,800 |
| 2022-12-21 | 3.040 | 3.070 | 2.990 | 3.000 | 3.000 | 12,514,239 |
| 2022-12-20 | 3.020 | 3.070 | 3.010 | 3.020 | 3.020 | 12,160,983 |
| 2022-12-19 | 3.090 | 3.120 | 3.010 | 3.020 | 3.020 | 15,465,500 |
| 2022-12-16 | 3.120 | 3.150 | 3.090 | 3.100 | 3.100 | 12,986,889 |
| 2022-12-15 | 3.150 | 3.160 | 3.120 | 3.140 | 3.140 | 12,179,396 |
| 2022-12-14 | 3.180 | 3.210 | 3.140 | 3.150 | 3.150 | 12,468,300 |
| 2022-12-13 | 3.150 | 3.220 | 3.140 | 3.180 | 3.180 | 12,625,085 |
| 2022-12-12 | 3.270 | 3.270 | 3.140 | 3.150 | 3.150 | 25,914,100 |
| 2022-12-09 | 3.240 | 3.290 | 3.220 | 3.280 | 3.280 | 24,311,877 |
| 2022-12-08 | 3.250 | 3.290 | 3.230 | 3.250 | 3.250 | 16,286,808 |
| 2022-12-07 | 3.260 | 3.280 | 3.220 | 3.240 | 3.240 | 14,394,015 |
| 2022-12-06 | 3.290 | 3.300 | 3.240 | 3.260 | 3.260 | 17,073,723 |
| 2022-12-05 | 3.220 | 3.300 | 3.210 | 3.300 | 3.300 | 33,250,863 |
| 2022-12-02 | 3.210 | 3.230 | 3.190 | 3.200 | 3.200 | 15,243,400 |
| 2022-12-01 | 3.200 | 3.250 | 3.190 | 3.210 | 3.210 | 21,601,200 |
| 2022-11-30 | 3.220 | 3.250 | 3.190 | 3.210 | 3.210 | 15,236,119 |
| 2022-11-29 | 3.170 | 3.230 | 3.160 | 3.220 | 3.220 | 17,791,859 |
| 2022-11-28 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 13,864,748 |
| 2022-11-25 | 3.180 | 3.200 | 3.160 | 3.190 | 3.190 | 12,304,701 |
| 2022-11-24 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 12,673,822 |
| 2022-11-23 | 3.170 | 3.190 | 3.150 | 3.170 | 3.170 | 13,950,072 |
| 2022-11-22 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 17,380,805 |
| 2022-11-21 | 3.210 | 3.240 | 3.180 | 3.200 | 3.200 | 16,077,771 |
| 2022-11-18 | 3.300 | 3.320 | 3.230 | 3.240 | 3.240 | 17,503,540 |
| 2022-11-17 | 3.280 | 3.340 | 3.230 | 3.310 | 3.310 | 28,081,308 |
| 2022-11-16 | 3.290 | 3.310 | 3.260 | 3.290 | 3.290 | 14,455,292 |
| 2022-11-15 | 3.290 | 3.310 | 3.260 | 3.300 | 3.300 | 16,964,456 |
| 2022-11-14 | 3.330 | 3.340 | 3.250 | 3.260 | 3.260 | 17,991,171 |
| 2022-11-11 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 22,385,900 |
| 2022-11-10 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 16,873,558 |
| 2022-11-09 | 3.340 | 3.380 | 3.300 | 3.310 | 3.310 | 20,833,226 |
| 2022-11-08 | 3.270 | 3.340 | 3.260 | 3.310 | 3.310 | 30,180,813 |
| 2022-11-07 | 3.230 | 3.290 | 3.230 | 3.290 | 3.290 | 41,056,932 |
| 2022-11-04 | 3.080 | 3.160 | 3.070 | 3.160 | 3.160 | 19,447,865 |
| 2022-11-03 | 3.100 | 3.120 | 3.060 | 3.080 | 3.080 | 12,114,900 |
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.