Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.390 | 4.490 | 4.320 | 4.450 | 4.450 | 29,890,000 |
| 2022-02-07 | 4.330 | 4.400 | 4.160 | 4.370 | 4.370 | 23,318,678 |
| 2022-01-28 | 4.260 | 4.330 | 4.150 | 4.250 | 4.250 | 20,266,962 |
| 2022-01-27 | 4.460 | 4.460 | 4.210 | 4.220 | 4.220 | 22,857,449 |
| 2022-01-26 | 4.320 | 4.460 | 4.320 | 4.420 | 4.420 | 18,850,542 |
| 2022-01-25 | 4.550 | 4.550 | 4.300 | 4.310 | 4.310 | 32,390,716 |
| 2022-01-24 | 4.630 | 4.660 | 4.570 | 4.590 | 4.590 | 16,416,024 |
| 2022-01-21 | 4.700 | 4.700 | 4.550 | 4.650 | 4.650 | 29,485,175 |
| 2022-01-20 | 4.730 | 4.950 | 4.710 | 4.760 | 4.760 | 42,135,027 |
| 2022-01-19 | 4.710 | 4.760 | 4.620 | 4.650 | 4.650 | 26,568,138 |
| 2022-01-18 | 4.780 | 4.840 | 4.750 | 4.760 | 4.760 | 18,947,779 |
| 2022-01-17 | 4.880 | 4.910 | 4.700 | 4.820 | 4.820 | 29,816,653 |
| 2022-01-14 | 4.930 | 4.950 | 4.870 | 4.920 | 4.920 | 23,590,620 |
| 2022-01-13 | 5.100 | 5.100 | 4.940 | 4.980 | 4.980 | 35,203,926 |
| 2022-01-12 | 4.850 | 4.990 | 4.840 | 4.970 | 4.970 | 43,305,865 |
| 2022-01-11 | 4.750 | 4.840 | 4.740 | 4.800 | 4.800 | 20,631,048 |
| 2022-01-10 | 4.800 | 4.830 | 4.750 | 4.760 | 4.760 | 23,111,402 |
| 2022-01-07 | 4.920 | 4.920 | 4.800 | 4.810 | 4.810 | 27,982,605 |
| 2022-01-06 | 4.880 | 4.950 | 4.840 | 4.910 | 4.910 | 20,915,181 |
| 2022-01-05 | 4.990 | 4.990 | 4.870 | 4.900 | 4.900 | 28,674,609 |
| 2022-01-04 | 4.870 | 4.990 | 4.860 | 4.990 | 4.990 | 33,630,150 |
| 2021-12-31 | 4.920 | 4.950 | 4.840 | 4.870 | 4.870 | 29,463,242 |
| 2021-12-30 | 4.950 | 5.030 | 4.920 | 4.920 | 4.920 | 26,946,837 |
| 2021-12-29 | 4.990 | 5.050 | 4.930 | 4.960 | 4.960 | 26,007,311 |
| 2021-12-28 | 4.880 | 5.020 | 4.880 | 5.000 | 5.000 | 23,269,533 |
| 2021-12-27 | 4.900 | 4.970 | 4.770 | 4.880 | 4.880 | 24,546,466 |
| 2021-12-24 | 5.100 | 5.120 | 4.900 | 4.900 | 4.900 | 45,995,582 |
| 2021-12-23 | 5.240 | 5.270 | 5.100 | 5.160 | 5.160 | 28,620,519 |
| 2021-12-22 | 5.120 | 5.270 | 5.100 | 5.210 | 5.210 | 33,723,315 |
| 2021-12-21 | 5.040 | 5.180 | 5.040 | 5.140 | 5.140 | 23,108,850 |
| 2021-12-20 | 5.080 | 5.150 | 5.050 | 5.080 | 5.080 | 33,459,558 |
| 2021-12-17 | 5.210 | 5.350 | 5.200 | 5.210 | 5.210 | 38,670,280 |
| 2021-12-16 | 5.130 | 5.230 | 5.130 | 5.210 | 5.210 | 24,948,415 |
| 2021-12-15 | 5.270 | 5.290 | 5.100 | 5.140 | 5.140 | 45,629,110 |
| 2021-12-14 | 5.540 | 5.550 | 5.170 | 5.270 | 5.270 | 76,382,320 |
| 2021-12-13 | 5.350 | 5.610 | 5.290 | 5.550 | 5.550 | 63,152,928 |
| 2021-12-10 | 5.350 | 5.420 | 5.290 | 5.350 | 5.350 | 30,262,357 |
| 2021-12-09 | 5.430 | 5.480 | 5.310 | 5.360 | 5.360 | 40,357,429 |
| 2021-12-08 | 5.480 | 5.510 | 5.370 | 5.430 | 5.430 | 37,012,647 |
| 2021-12-07 | 5.590 | 5.650 | 5.340 | 5.420 | 5.420 | 47,845,350 |
| 2021-12-06 | 5.680 | 5.790 | 5.530 | 5.560 | 5.560 | 55,240,619 |
| 2021-12-03 | 5.750 | 5.810 | 5.660 | 5.730 | 5.730 | 40,791,402 |
| 2021-12-02 | 5.880 | 5.880 | 5.670 | 5.780 | 5.780 | 59,076,211 |
| 2021-12-01 | 6.050 | 6.080 | 5.850 | 5.900 | 5.900 | 55,854,017 |
| 2021-11-30 | 5.990 | 6.170 | 5.920 | 6.000 | 6.000 | 81,703,808 |
| 2021-11-29 | 5.900 | 6.020 | 5.710 | 5.950 | 5.950 | 86,838,259 |
| 2021-11-26 | 5.900 | 6.240 | 5.780 | 6.080 | 6.080 | 116,060,384 |
| 2021-11-25 | 6.200 | 6.500 | 5.690 | 5.930 | 5.930 | 167,832,504 |
| 2021-11-24 | 5.940 | 5.990 | 5.760 | 5.920 | 5.920 | 86,528,412 |
| 2021-11-23 | 5.600 | 5.980 | 5.560 | 5.930 | 5.930 | 95,171,803 |
| 2021-11-22 | 5.350 | 5.760 | 5.340 | 5.620 | 5.620 | 87,458,019 |
| 2021-11-19 | 5.360 | 5.560 | 5.280 | 5.360 | 5.360 | 69,348,393 |
| 2021-11-18 | 5.200 | 5.470 | 5.120 | 5.370 | 5.370 | 67,639,078 |
| 2021-11-17 | 5.200 | 5.230 | 5.110 | 5.210 | 5.210 | 49,845,678 |
| 2021-11-16 | 5.340 | 5.350 | 5.050 | 5.200 | 5.200 | 94,382,389 |
| 2021-11-15 | 4.900 | 5.300 | 4.810 | 5.250 | 5.250 | 114,892,019 |
| 2021-11-12 | 4.660 | 5.050 | 4.620 | 4.920 | 4.920 | 107,870,041 |
| 2021-11-11 | 4.580 | 4.760 | 4.560 | 4.610 | 4.610 | 63,389,965 |
| 2021-11-10 | 4.620 | 4.640 | 4.440 | 4.560 | 4.560 | 57,015,365 |
| 2021-11-09 | 4.600 | 4.630 | 4.480 | 4.620 | 4.620 | 47,071,507 |
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.