Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.830 | 5.960 | 5.700 | 5.840 | 5.840 | 43,613,456 |
| 2026-07-17 | 6.100 | 6.110 | 5.710 | 5.780 | 5.780 | 58,153,360 |
| 2026-07-16 | 5.830 | 6.380 | 5.800 | 6.200 | 6.200 | 62,267,678 |
| 2026-07-15 | 6.050 | 6.150 | 5.810 | 5.880 | 5.880 | 42,927,623 |
| 2026-07-14 | 5.540 | 5.970 | 5.510 | 5.930 | 5.930 | 45,358,500 |
| 2026-07-13 | 5.850 | 5.860 | 5.630 | 5.640 | 5.640 | 34,367,382 |
| 2026-07-10 | 5.860 | 6.090 | 5.800 | 5.910 | 5.910 | 42,868,954 |
| 2026-07-09 | 5.860 | 5.990 | 5.630 | 5.860 | 5.860 | 47,297,805 |
| 2026-07-08 | 6.050 | 6.200 | 5.950 | 5.990 | 5.990 | 35,833,700 |
| 2026-07-07 | 6.030 | 6.220 | 5.950 | 6.110 | 6.110 | 43,844,475 |
| 2026-07-06 | 6.350 | 6.660 | 6.110 | 6.130 | 6.130 | 71,659,934 |
| 2026-07-03 | 6.630 | 6.830 | 6.260 | 6.280 | 6.280 | 93,541,370 |
| 2026-07-02 | 5.970 | 6.440 | 5.910 | 6.440 | 6.409 | 81,817,675 |
| 2026-07-01 | 5.750 | 5.970 | 5.640 | 5.850 | 5.822 | 45,513,010 |
| 2026-06-30 | 5.940 | 5.970 | 5.720 | 5.820 | 5.792 | 55,166,368 |
| 2026-06-29 | 6.000 | 6.130 | 5.940 | 6.010 | 5.981 | 42,340,098 |
| 2026-06-26 | 6.330 | 6.380 | 5.970 | 6.000 | 5.971 | 44,924,455 |
| 2026-06-25 | 6.480 | 6.510 | 6.190 | 6.260 | 6.260 | 54,764,916 |
| 2026-06-24 | 6.700 | 6.780 | 6.510 | 6.690 | 6.690 | 31,916,274 |
| 2026-06-23 | 7.300 | 7.330 | 6.670 | 6.730 | 6.730 | 60,013,372 |
| 2026-06-22 | 7.150 | 7.400 | 7.000 | 7.400 | 7.400 | 51,952,650 |
| 2026-06-18 | 7.350 | 7.500 | 7.130 | 7.210 | 7.210 | 42,442,208 |
| 2026-06-17 | 7.540 | 7.680 | 7.330 | 7.390 | 7.390 | 35,078,110 |
| 2026-06-16 | 7.550 | 7.660 | 7.400 | 7.560 | 7.560 | 45,175,238 |
| 2026-06-15 | 7.300 | 7.620 | 7.250 | 7.550 | 7.550 | 62,382,771 |
| 2026-06-12 | 6.810 | 7.170 | 6.770 | 7.100 | 7.100 | 68,884,478 |
| 2026-06-11 | 6.470 | 6.830 | 6.450 | 6.640 | 6.640 | 40,070,672 |
| 2026-06-10 | 6.600 | 6.670 | 6.450 | 6.560 | 6.560 | 38,025,087 |
| 2026-06-09 | 6.620 | 6.790 | 6.550 | 6.770 | 6.770 | 42,922,200 |
| 2026-06-08 | 6.740 | 6.820 | 6.430 | 6.540 | 6.540 | 56,338,170 |
| 2026-06-05 | 7.200 | 7.230 | 7.010 | 7.050 | 7.050 | 35,135,705 |
| 2026-06-04 | 7.380 | 7.380 | 7.130 | 7.200 | 7.200 | 31,704,723 |
| 2026-06-03 | 7.370 | 7.510 | 7.320 | 7.400 | 7.400 | 33,513,262 |
| 2026-06-02 | 7.400 | 7.550 | 7.190 | 7.490 | 7.490 | 33,048,800 |
| 2026-06-01 | 7.350 | 7.500 | 7.330 | 7.410 | 7.410 | 26,816,496 |
| 2026-05-29 | 7.680 | 7.810 | 7.300 | 7.350 | 7.350 | 38,692,456 |
| 2026-05-28 | 7.550 | 7.630 | 7.360 | 7.580 | 7.580 | 36,440,264 |
| 2026-05-27 | 8.010 | 8.080 | 7.620 | 7.710 | 7.710 | 44,260,257 |
| 2026-05-26 | 7.900 | 8.100 | 7.750 | 8.080 | 8.080 | 48,724,423 |
| 2026-05-25 | 8.160 | 8.290 | 7.840 | 7.910 | 7.910 | 44,461,707 |
| 2026-05-22 | 7.590 | 8.190 | 7.480 | 8.130 | 8.130 | 77,821,912 |
| 2026-05-21 | 7.770 | 7.950 | 7.450 | 7.510 | 7.510 | 49,834,172 |
| 2026-05-20 | 7.790 | 7.790 | 7.540 | 7.680 | 7.680 | 45,900,174 |
| 2026-05-19 | 8.110 | 8.130 | 7.790 | 7.860 | 7.860 | 41,363,577 |
| 2026-05-18 | 7.750 | 7.990 | 7.730 | 7.920 | 7.920 | 49,427,582 |
| 2026-05-15 | 8.580 | 8.580 | 8.010 | 8.100 | 8.100 | 69,118,598 |
| 2026-05-14 | 8.800 | 8.920 | 8.560 | 8.650 | 8.650 | 60,361,854 |
| 2026-05-13 | 9.110 | 9.270 | 8.790 | 8.830 | 8.830 | 75,874,714 |
| 2026-05-12 | 9.200 | 9.460 | 9.040 | 9.120 | 9.120 | 76,942,185 |
| 2026-05-11 | 8.840 | 9.280 | 8.800 | 9.150 | 9.150 | 90,677,658 |
| 2026-05-08 | 8.760 | 8.950 | 8.700 | 8.880 | 8.880 | 53,263,106 |
| 2026-05-07 | 8.450 | 8.860 | 8.380 | 8.810 | 8.810 | 72,406,251 |
| 2026-05-06 | 8.220 | 8.440 | 8.170 | 8.330 | 8.330 | 54,356,323 |
| 2026-04-30 | 8.280 | 8.400 | 8.110 | 8.190 | 8.190 | 38,077,355 |
| 2026-04-29 | 8.090 | 8.360 | 8.030 | 8.310 | 8.310 | 42,331,814 |
| 2026-04-28 | 8.490 | 8.490 | 8.110 | 8.150 | 8.150 | 49,471,013 |
| 2026-04-27 | 8.590 | 8.610 | 8.280 | 8.510 | 8.510 | 66,233,292 |
| 2026-04-24 | 8.650 | 8.950 | 8.600 | 8.880 | 8.880 | 51,348,260 |
| 2026-04-23 | 9.050 | 9.050 | 8.540 | 8.690 | 8.690 | 65,388,974 |
| 2026-04-22 | 8.780 | 9.150 | 8.740 | 9.020 | 9.020 | 59,769,643 |
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.