Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.550 | 3.630 | 3.510 | 3.630 | 3.630 | 21,860,875 |
| 2022-05-09 | 3.550 | 3.650 | 3.530 | 3.600 | 3.600 | 17,220,811 |
| 2022-05-06 | 3.520 | 3.600 | 3.480 | 3.550 | 3.550 | 24,783,269 |
| 2022-05-05 | 3.630 | 3.680 | 3.570 | 3.650 | 3.650 | 32,529,366 |
| 2022-04-29 | 3.480 | 3.650 | 3.480 | 3.620 | 3.620 | 40,156,725 |
| 2022-04-28 | 3.430 | 3.510 | 3.380 | 3.430 | 3.430 | 34,381,234 |
| 2022-04-27 | 3.190 | 3.520 | 3.170 | 3.500 | 3.500 | 54,593,290 |
| 2022-04-26 | 3.460 | 3.460 | 3.240 | 3.260 | 3.260 | 43,778,800 |
| 2022-04-25 | 3.720 | 3.740 | 3.460 | 3.460 | 3.460 | 52,202,433 |
| 2022-04-22 | 3.860 | 3.890 | 3.760 | 3.840 | 3.840 | 32,003,505 |
| 2022-04-21 | 4.070 | 4.090 | 3.850 | 3.860 | 3.860 | 55,276,210 |
| 2022-04-20 | 4.180 | 4.230 | 4.060 | 4.090 | 4.090 | 37,214,487 |
| 2022-04-19 | 4.190 | 4.250 | 4.170 | 4.200 | 4.200 | 35,193,361 |
| 2022-04-18 | 4.120 | 4.150 | 4.060 | 4.120 | 4.120 | 31,860,589 |
| 2022-04-15 | 4.290 | 4.360 | 4.160 | 4.180 | 4.180 | 49,700,626 |
| 2022-04-14 | 4.230 | 4.350 | 4.190 | 4.300 | 4.300 | 59,819,772 |
| 2022-04-13 | 4.110 | 4.300 | 4.060 | 4.250 | 4.250 | 67,692,154 |
| 2022-04-12 | 4.070 | 4.160 | 4.000 | 4.150 | 4.150 | 42,323,557 |
| 2022-04-11 | 4.250 | 4.250 | 4.000 | 4.070 | 4.070 | 50,943,606 |
| 2022-04-08 | 4.210 | 4.310 | 4.120 | 4.270 | 4.270 | 50,573,409 |
| 2022-04-07 | 4.340 | 4.350 | 4.200 | 4.210 | 4.210 | 50,583,641 |
| 2022-04-06 | 4.300 | 4.380 | 4.280 | 4.370 | 4.370 | 42,618,004 |
| 2022-04-01 | 4.310 | 4.340 | 4.260 | 4.330 | 4.330 | 44,844,451 |
| 2022-03-31 | 4.390 | 4.430 | 4.310 | 4.350 | 4.350 | 64,524,914 |
| 2022-03-30 | 4.400 | 4.450 | 4.330 | 4.440 | 4.440 | 63,411,552 |
| 2022-03-29 | 4.490 | 4.510 | 4.370 | 4.390 | 4.390 | 65,108,108 |
| 2022-03-28 | 4.500 | 4.600 | 4.330 | 4.490 | 4.490 | 97,266,506 |
| 2022-03-25 | 4.600 | 4.900 | 4.560 | 4.700 | 4.700 | 146,722,238 |
| 2022-03-24 | 4.670 | 4.820 | 4.570 | 4.600 | 4.600 | 160,728,819 |
| 2022-03-23 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 74,825,982 |
| 2022-03-22 | 4.460 | 4.560 | 4.420 | 4.530 | 4.530 | 88,048,234 |
| 2022-03-21 | 4.590 | 4.620 | 4.420 | 4.500 | 4.500 | 101,651,551 |
| 2022-03-18 | 4.510 | 4.620 | 4.500 | 4.600 | 4.600 | 87,248,796 |
| 2022-03-17 | 4.590 | 4.740 | 4.560 | 4.590 | 4.590 | 140,535,340 |
| 2022-03-16 | 4.520 | 4.760 | 4.240 | 4.680 | 4.680 | 156,030,581 |
| 2022-03-15 | 5.070 | 5.140 | 4.520 | 4.520 | 4.520 | 162,533,338 |
| 2022-03-14 | 5.060 | 5.300 | 5.020 | 5.020 | 5.020 | 142,073,428 |
| 2022-03-11 | 5.250 | 5.250 | 5.000 | 5.170 | 5.170 | 199,641,527 |
| 2022-03-10 | 5.210 | 5.710 | 5.210 | 5.500 | 5.500 | 282,706,791 |
| 2022-03-09 | 5.690 | 6.230 | 5.440 | 5.790 | 5.790 | 412,944,925 |
| 2022-03-08 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 80,912,611 |
| 2022-03-07 | 4.800 | 5.160 | 4.780 | 5.160 | 5.160 | 80,394,185 |
| 2022-03-04 | 4.850 | 4.860 | 4.670 | 4.690 | 4.690 | 46,264,020 |
| 2022-03-03 | 4.750 | 4.900 | 4.740 | 4.850 | 4.850 | 64,082,373 |
| 2022-03-02 | 4.710 | 4.830 | 4.690 | 4.750 | 4.750 | 50,345,528 |
| 2022-03-01 | 4.700 | 4.720 | 4.610 | 4.670 | 4.670 | 39,422,123 |
| 2022-02-28 | 4.710 | 4.730 | 4.590 | 4.700 | 4.700 | 40,454,900 |
| 2022-02-25 | 4.780 | 4.810 | 4.660 | 4.690 | 4.690 | 61,047,688 |
| 2022-02-24 | 4.630 | 4.930 | 4.600 | 4.780 | 4.780 | 101,880,718 |
| 2022-02-23 | 4.640 | 4.750 | 4.590 | 4.690 | 4.690 | 54,359,762 |
| 2022-02-22 | 4.540 | 4.670 | 4.530 | 4.630 | 4.630 | 47,666,911 |
| 2022-02-21 | 4.540 | 4.560 | 4.490 | 4.540 | 4.540 | 23,607,747 |
| 2022-02-18 | 4.570 | 4.610 | 4.500 | 4.560 | 4.560 | 31,673,347 |
| 2022-02-17 | 4.550 | 4.620 | 4.520 | 4.610 | 4.610 | 35,607,167 |
| 2022-02-16 | 4.470 | 4.630 | 4.460 | 4.570 | 4.570 | 24,646,791 |
| 2022-02-15 | 4.470 | 4.490 | 4.390 | 4.450 | 4.450 | 17,542,150 |
| 2022-02-14 | 4.470 | 4.550 | 4.430 | 4.450 | 4.450 | 16,197,239 |
| 2022-02-11 | 4.550 | 4.600 | 4.490 | 4.510 | 4.510 | 22,614,905 |
| 2022-02-10 | 4.620 | 4.700 | 4.560 | 4.600 | 4.600 | 25,296,026 |
| 2022-02-09 | 4.450 | 4.630 | 4.440 | 4.570 | 4.570 | 30,135,600 |
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.