Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.950 | 8.990 | 8.750 | 8.850 | 8.850 | 40,977,031 |
| 2026-04-20 | 8.480 | 9.070 | 8.460 | 8.880 | 8.880 | 76,728,776 |
| 2026-04-17 | 8.470 | 8.580 | 8.410 | 8.480 | 8.480 | 42,139,619 |
| 2026-04-16 | 8.020 | 8.650 | 8.020 | 8.530 | 8.530 | 77,297,162 |
| 2026-04-15 | 8.260 | 8.340 | 8.010 | 8.020 | 8.020 | 44,793,493 |
| 2026-04-14 | 8.240 | 8.270 | 8.060 | 8.140 | 8.140 | 33,291,663 |
| 2026-04-13 | 8.010 | 8.140 | 8.000 | 8.080 | 8.080 | 30,288,250 |
| 2026-04-10 | 8.200 | 8.270 | 8.080 | 8.080 | 8.080 | 41,442,300 |
| 2026-04-09 | 8.050 | 8.220 | 8.040 | 8.130 | 8.130 | 39,141,326 |
| 2026-04-08 | 8.120 | 8.350 | 8.010 | 8.280 | 8.280 | 72,966,695 |
| 2026-04-07 | 7.570 | 7.880 | 7.510 | 7.800 | 7.800 | 42,097,296 |
| 2026-04-03 | 7.910 | 7.920 | 7.570 | 7.580 | 7.580 | 33,222,265 |
| 2026-04-02 | 7.830 | 7.890 | 7.620 | 7.830 | 7.830 | 51,940,800 |
| 2026-04-01 | 7.840 | 8.080 | 7.740 | 7.900 | 7.900 | 53,482,029 |
| 2026-03-31 | 7.750 | 7.920 | 7.610 | 7.630 | 7.630 | 57,364,667 |
| 2026-03-30 | 7.480 | 7.730 | 7.450 | 7.700 | 7.700 | 50,522,000 |
| 2026-03-27 | 7.160 | 7.630 | 7.130 | 7.540 | 7.540 | 51,498,554 |
| 2026-03-26 | 7.430 | 7.500 | 7.210 | 7.270 | 7.270 | 45,302,201 |
| 2026-03-25 | 7.620 | 7.710 | 7.430 | 7.500 | 7.500 | 80,857,175 |
| 2026-03-24 | 7.120 | 7.410 | 6.870 | 7.390 | 7.390 | 104,206,123 |
| 2026-03-23 | 7.310 | 7.400 | 6.780 | 6.780 | 6.780 | 110,242,961 |
| 2026-03-20 | 7.720 | 7.860 | 7.520 | 7.530 | 7.530 | 52,107,855 |
| 2026-03-19 | 7.980 | 8.080 | 7.640 | 7.700 | 7.700 | 77,302,038 |
| 2026-03-18 | 8.370 | 8.370 | 8.160 | 8.270 | 8.270 | 35,181,033 |
| 2026-03-17 | 8.380 | 8.510 | 8.280 | 8.290 | 8.290 | 41,060,223 |
| 2026-03-16 | 8.500 | 8.610 | 8.180 | 8.360 | 8.360 | 75,142,536 |
| 2026-03-13 | 8.800 | 9.100 | 8.640 | 8.670 | 8.670 | 55,068,185 |
| 2026-03-12 | 8.900 | 9.040 | 8.760 | 8.890 | 8.890 | 44,572,150 |
| 2026-03-11 | 9.290 | 9.320 | 8.970 | 8.980 | 8.980 | 51,956,958 |
| 2026-03-10 | 9.300 | 9.370 | 9.170 | 9.210 | 9.210 | 51,479,600 |
| 2026-03-09 | 8.980 | 9.290 | 8.750 | 9.190 | 9.190 | 73,185,836 |
| 2026-03-06 | 9.210 | 9.460 | 9.050 | 9.250 | 9.250 | 62,054,954 |
| 2026-03-05 | 9.800 | 9.830 | 9.300 | 9.390 | 9.390 | 82,875,806 |
| 2026-03-04 | 9.540 | 10.030 | 9.430 | 9.660 | 9.660 | 79,730,575 |
| 2026-03-03 | 10.400 | 10.480 | 9.800 | 9.840 | 9.840 | 124,604,154 |
| 2026-03-02 | 10.470 | 10.820 | 9.950 | 10.740 | 10.740 | 166,998,854 |
| 2026-02-27 | 9.780 | 10.320 | 9.710 | 10.300 | 10.300 | 105,096,425 |
| 2026-02-26 | 10.040 | 10.100 | 9.750 | 9.810 | 9.810 | 85,930,867 |
| 2026-02-25 | 9.690 | 10.160 | 9.600 | 10.030 | 10.030 | 104,093,191 |
| 2026-02-24 | 9.980 | 10.080 | 9.670 | 9.690 | 9.690 | 108,736,636 |
| 2026-02-13 | 9.610 | 9.990 | 9.460 | 9.480 | 9.480 | 125,033,148 |
| 2026-02-12 | 9.060 | 9.860 | 9.010 | 9.860 | 9.860 | 118,205,715 |
| 2026-02-11 | 8.820 | 9.110 | 8.770 | 8.960 | 8.960 | 65,996,707 |
| 2026-02-10 | 8.900 | 9.100 | 8.770 | 8.780 | 8.780 | 55,253,546 |
| 2026-02-09 | 8.880 | 9.030 | 8.720 | 8.930 | 8.930 | 71,281,108 |
| 2026-02-06 | 8.070 | 8.780 | 8.070 | 8.610 | 8.610 | 74,952,308 |
| 2026-02-05 | 8.640 | 8.840 | 8.400 | 8.530 | 8.530 | 93,591,040 |
| 2026-02-04 | 9.040 | 9.170 | 8.740 | 8.890 | 8.890 | 121,835,074 |
| 2026-02-03 | 8.640 | 8.970 | 8.330 | 8.750 | 8.750 | 218,067,200 |
| 2026-02-02 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 20,489,100 |
| 2026-01-30 | 10.430 | 10.880 | 10.040 | 10.040 | 10.040 | 203,532,741 |
| 2026-01-29 | 11.700 | 12.070 | 10.830 | 11.150 | 11.150 | 270,895,598 |
| 2026-01-28 | 10.420 | 11.180 | 10.220 | 11.180 | 11.180 | 222,770,001 |
| 2026-01-27 | 10.070 | 10.500 | 9.970 | 10.160 | 10.160 | 184,552,013 |
| 2026-01-26 | 10.000 | 10.470 | 9.810 | 10.290 | 10.290 | 210,414,599 |
| 2026-01-23 | 9.310 | 9.740 | 9.200 | 9.550 | 9.550 | 163,269,302 |
| 2026-01-22 | 8.560 | 9.330 | 8.460 | 8.970 | 8.970 | 182,384,411 |
| 2026-01-21 | 8.330 | 8.790 | 8.330 | 8.720 | 8.720 | 199,666,147 |
| 2026-01-20 | 8.100 | 8.300 | 7.570 | 8.170 | 8.170 | 131,459,385 |
| 2026-01-19 | 7.990 | 8.180 | 7.820 | 8.090 | 8.090 | 88,387,263 |
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.