Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.730 | 3.730 | 3.540 | 3.610 | 3.610 | 51,312,988 |
| 2022-08-01 | 3.820 | 3.840 | 3.730 | 3.760 | 3.760 | 26,657,950 |
| 2022-07-29 | 3.830 | 3.890 | 3.780 | 3.790 | 3.790 | 42,703,215 |
| 2022-07-28 | 3.840 | 3.900 | 3.800 | 3.820 | 3.820 | 44,066,847 |
| 2022-07-27 | 3.830 | 3.840 | 3.780 | 3.820 | 3.820 | 34,902,721 |
| 2022-07-26 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 34,828,787 |
| 2022-07-25 | 3.940 | 3.950 | 3.810 | 3.830 | 3.830 | 52,756,923 |
| 2022-07-22 | 4.060 | 4.080 | 3.890 | 3.920 | 3.920 | 90,084,612 |
| 2022-07-21 | 4.050 | 4.280 | 4.010 | 4.060 | 4.060 | 156,050,692 |
| 2022-07-20 | 4.000 | 4.080 | 3.880 | 4.040 | 4.040 | 151,313,076 |
| 2022-07-19 | 3.560 | 3.910 | 3.540 | 3.910 | 3.910 | 88,953,501 |
| 2022-07-18 | 3.430 | 3.560 | 3.390 | 3.550 | 3.550 | 46,849,822 |
| 2022-07-15 | 3.600 | 3.670 | 3.500 | 3.500 | 3.500 | 102,373,725 |
| 2022-07-14 | 3.970 | 4.020 | 3.880 | 3.890 | 3.890 | 64,684,258 |
| 2022-07-13 | 3.760 | 4.020 | 3.730 | 4.020 | 4.020 | 85,609,505 |
| 2022-07-12 | 3.780 | 3.810 | 3.720 | 3.730 | 3.730 | 27,068,000 |
| 2022-07-11 | 3.870 | 3.870 | 3.760 | 3.780 | 3.780 | 36,251,600 |
| 2022-07-08 | 3.950 | 3.980 | 3.870 | 3.880 | 3.880 | 41,477,364 |
| 2022-07-07 | 3.770 | 3.990 | 3.750 | 3.920 | 3.920 | 69,397,202 |
| 2022-07-06 | 3.890 | 3.910 | 3.730 | 3.780 | 3.780 | 50,130,900 |
| 2022-07-05 | 3.830 | 4.050 | 3.830 | 3.920 | 3.920 | 68,707,297 |
| 2022-07-04 | 3.820 | 3.870 | 3.770 | 3.850 | 3.850 | 24,053,800 |
| 2022-07-01 | 3.880 | 3.880 | 3.810 | 3.830 | 3.830 | 27,713,224 |
| 2022-06-30 | 3.860 | 3.910 | 3.840 | 3.850 | 3.850 | 25,974,488 |
| 2022-06-29 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 45,054,625 |
| 2022-06-28 | 3.940 | 4.010 | 3.930 | 4.010 | 4.010 | 35,656,437 |
| 2022-06-27 | 3.930 | 3.990 | 3.880 | 3.960 | 3.960 | 36,163,214 |
| 2022-06-24 | 3.970 | 3.980 | 3.910 | 3.930 | 3.930 | 33,929,954 |
| 2022-06-23 | 3.830 | 3.980 | 3.760 | 3.970 | 3.970 | 50,234,961 |
| 2022-06-22 | 3.880 | 3.910 | 3.830 | 3.830 | 3.830 | 29,960,767 |
| 2022-06-21 | 3.990 | 3.990 | 3.840 | 3.900 | 3.900 | 50,308,448 |
| 2022-06-20 | 4.090 | 4.130 | 3.960 | 3.990 | 3.990 | 64,818,429 |
| 2022-06-17 | 3.910 | 4.240 | 3.880 | 4.090 | 4.090 | 97,885,233 |
| 2022-06-16 | 3.950 | 4.020 | 3.920 | 3.940 | 3.940 | 39,826,691 |
| 2022-06-15 | 3.990 | 4.030 | 3.940 | 3.940 | 3.940 | 41,141,397 |
| 2022-06-14 | 3.940 | 3.990 | 3.850 | 3.990 | 3.990 | 38,200,653 |
| 2022-06-13 | 3.940 | 4.050 | 3.920 | 3.990 | 3.990 | 46,723,409 |
| 2022-06-10 | 3.830 | 4.010 | 3.820 | 3.960 | 3.960 | 46,682,484 |
| 2022-06-09 | 3.920 | 3.920 | 3.810 | 3.860 | 3.860 | 32,956,084 |
| 2022-06-08 | 3.910 | 3.970 | 3.800 | 3.930 | 3.930 | 40,414,801 |
| 2022-06-07 | 3.910 | 3.950 | 3.850 | 3.890 | 3.890 | 34,461,011 |
| 2022-06-06 | 3.830 | 3.940 | 3.790 | 3.930 | 3.930 | 39,822,635 |
| 2022-06-02 | 3.730 | 3.870 | 3.690 | 3.850 | 3.850 | 42,681,657 |
| 2022-06-01 | 3.730 | 3.770 | 3.680 | 3.720 | 3.720 | 23,984,987 |
| 2022-05-31 | 3.760 | 3.760 | 3.680 | 3.750 | 3.750 | 26,320,924 |
| 2022-05-30 | 3.790 | 3.830 | 3.720 | 3.770 | 3.770 | 24,231,777 |
| 2022-05-27 | 3.780 | 3.810 | 3.720 | 3.770 | 3.770 | 22,256,061 |
| 2022-05-26 | 3.790 | 3.820 | 3.690 | 3.770 | 3.770 | 27,685,343 |
| 2022-05-25 | 3.750 | 3.810 | 3.720 | 3.790 | 3.790 | 25,973,675 |
| 2022-05-24 | 4.000 | 4.000 | 3.720 | 3.720 | 3.720 | 45,955,220 |
| 2022-05-23 | 3.800 | 3.990 | 3.800 | 3.960 | 3.960 | 49,793,772 |
| 2022-05-20 | 3.760 | 3.840 | 3.720 | 3.820 | 3.820 | 43,879,939 |
| 2022-05-19 | 3.650 | 3.680 | 3.600 | 3.680 | 3.680 | 21,908,113 |
| 2022-05-18 | 3.670 | 3.720 | 3.660 | 3.700 | 3.700 | 21,654,700 |
| 2022-05-17 | 3.680 | 3.690 | 3.590 | 3.650 | 3.650 | 19,052,281 |
| 2022-05-16 | 3.710 | 3.730 | 3.640 | 3.670 | 3.670 | 17,687,432 |
| 2022-05-13 | 3.660 | 3.700 | 3.590 | 3.690 | 3.690 | 26,332,101 |
| 2022-05-12 | 3.650 | 3.680 | 3.570 | 3.640 | 3.640 | 23,903,991 |
| 2022-05-11 | 3.640 | 3.750 | 3.620 | 3.640 | 3.640 | 32,263,178 |
| 2022-05-10 | 3.550 | 3.630 | 3.510 | 3.630 | 3.630 | 21,860,875 |
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.