Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.060 | 3.120 | 3.040 | 3.110 | 3.110 | 18,842,900 |
| 2022-11-01 | 2.970 | 3.050 | 2.970 | 3.050 | 3.050 | 18,879,726 |
| 2022-10-31 | 2.960 | 3.010 | 2.910 | 2.970 | 2.970 | 19,460,667 |
| 2022-10-28 | 3.040 | 3.060 | 2.950 | 2.960 | 2.960 | 41,638,024 |
| 2022-10-27 | 3.130 | 3.170 | 3.110 | 3.130 | 3.130 | 22,639,800 |
| 2022-10-26 | 3.140 | 3.150 | 3.100 | 3.120 | 3.120 | 21,425,896 |
| 2022-10-25 | 3.100 | 3.140 | 3.030 | 3.110 | 3.110 | 19,604,401 |
| 2022-10-24 | 3.160 | 3.230 | 3.090 | 3.110 | 3.110 | 20,510,700 |
| 2022-10-21 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 10,684,890 |
| 2022-10-20 | 3.180 | 3.210 | 3.130 | 3.170 | 3.170 | 15,870,765 |
| 2022-10-19 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 11,674,659 |
| 2022-10-18 | 3.280 | 3.290 | 3.220 | 3.230 | 3.230 | 15,766,400 |
| 2022-10-17 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 18,512,100 |
| 2022-10-14 | 3.220 | 3.270 | 3.210 | 3.260 | 3.260 | 15,667,336 |
| 2022-10-13 | 3.200 | 3.230 | 3.180 | 3.210 | 3.210 | 13,166,900 |
| 2022-10-12 | 3.130 | 3.220 | 3.100 | 3.220 | 3.220 | 17,087,548 |
| 2022-10-11 | 3.140 | 3.160 | 3.080 | 3.130 | 3.130 | 10,284,056 |
| 2022-10-10 | 3.170 | 3.200 | 3.120 | 3.130 | 3.130 | 13,040,300 |
| 2022-09-30 | 3.150 | 3.180 | 3.120 | 3.140 | 3.140 | 10,280,191 |
| 2022-09-29 | 3.200 | 3.230 | 3.100 | 3.130 | 3.130 | 12,352,115 |
| 2022-09-28 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 13,598,530 |
| 2022-09-27 | 3.200 | 3.260 | 3.170 | 3.250 | 3.250 | 15,123,600 |
| 2022-09-26 | 3.330 | 3.330 | 3.190 | 3.190 | 3.190 | 22,665,647 |
| 2022-09-23 | 3.440 | 3.450 | 3.330 | 3.360 | 3.360 | 13,798,013 |
| 2022-09-22 | 3.420 | 3.500 | 3.400 | 3.430 | 3.430 | 11,832,247 |
| 2022-09-21 | 3.390 | 3.460 | 3.330 | 3.440 | 3.440 | 13,107,547 |
| 2022-09-20 | 3.340 | 3.420 | 3.340 | 3.380 | 3.380 | 12,225,460 |
| 2022-09-19 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 13,289,300 |
| 2022-09-16 | 3.470 | 3.470 | 3.350 | 3.350 | 3.350 | 24,096,460 |
| 2022-09-15 | 3.580 | 3.590 | 3.430 | 3.480 | 3.480 | 25,330,701 |
| 2022-09-14 | 3.620 | 3.620 | 3.520 | 3.550 | 3.550 | 19,073,669 |
| 2022-09-13 | 3.670 | 3.710 | 3.630 | 3.640 | 3.640 | 25,774,734 |
| 2022-09-09 | 3.640 | 3.670 | 3.600 | 3.640 | 3.640 | 24,235,825 |
| 2022-09-08 | 3.630 | 3.650 | 3.590 | 3.610 | 3.610 | 16,225,553 |
| 2022-09-07 | 3.580 | 3.640 | 3.570 | 3.630 | 3.630 | 17,412,719 |
| 2022-09-06 | 3.570 | 3.610 | 3.560 | 3.600 | 3.600 | 16,769,306 |
| 2022-09-05 | 3.530 | 3.570 | 3.510 | 3.560 | 3.560 | 12,914,700 |
| 2022-09-02 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 10,296,655 |
| 2022-09-01 | 3.500 | 3.530 | 3.480 | 3.490 | 3.490 | 16,726,379 |
| 2022-08-31 | 3.590 | 3.590 | 3.500 | 3.520 | 3.520 | 21,413,834 |
| 2022-08-30 | 3.610 | 3.640 | 3.560 | 3.600 | 3.600 | 17,035,532 |
| 2022-08-29 | 3.570 | 3.640 | 3.500 | 3.620 | 3.620 | 21,576,624 |
| 2022-08-26 | 3.660 | 3.680 | 3.610 | 3.620 | 3.620 | 17,652,512 |
| 2022-08-25 | 3.670 | 3.700 | 3.580 | 3.660 | 3.660 | 24,123,532 |
| 2022-08-24 | 3.730 | 3.740 | 3.630 | 3.640 | 3.640 | 30,798,645 |
| 2022-08-23 | 3.760 | 3.770 | 3.690 | 3.720 | 3.720 | 18,828,597 |
| 2022-08-22 | 3.700 | 3.780 | 3.630 | 3.760 | 3.760 | 29,008,111 |
| 2022-08-19 | 3.750 | 3.790 | 3.680 | 3.690 | 3.690 | 27,028,300 |
| 2022-08-18 | 3.820 | 3.820 | 3.740 | 3.750 | 3.750 | 29,323,799 |
| 2022-08-17 | 3.870 | 3.870 | 3.790 | 3.830 | 3.830 | 29,642,327 |
| 2022-08-16 | 3.860 | 3.880 | 3.780 | 3.840 | 3.840 | 43,126,665 |
| 2022-08-15 | 3.890 | 3.910 | 3.840 | 3.880 | 3.880 | 31,747,546 |
| 2022-08-12 | 3.850 | 3.940 | 3.820 | 3.890 | 3.890 | 55,460,116 |
| 2022-08-11 | 3.810 | 3.920 | 3.750 | 3.860 | 3.860 | 68,560,431 |
| 2022-08-10 | 3.680 | 3.830 | 3.660 | 3.810 | 3.810 | 65,030,452 |
| 2022-08-09 | 3.710 | 3.720 | 3.650 | 3.660 | 3.660 | 21,545,100 |
| 2022-08-08 | 3.660 | 3.700 | 3.630 | 3.700 | 3.700 | 19,966,992 |
| 2022-08-05 | 3.630 | 3.700 | 3.610 | 3.690 | 3.690 | 27,504,806 |
| 2022-08-04 | 3.680 | 3.690 | 3.560 | 3.640 | 3.640 | 24,717,127 |
| 2022-08-03 | 3.620 | 3.710 | 3.580 | 3.600 | 3.600 | 35,478,111 |
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.