Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.150 | 8.290 | 7.830 | 7.880 | 7.880 | 94,305,649 |
| 2026-01-15 | 8.220 | 8.440 | 8.100 | 8.170 | 8.170 | 100,564,251 |
| 2026-01-14 | 8.450 | 8.580 | 8.210 | 8.270 | 8.270 | 104,713,817 |
| 2026-01-13 | 8.240 | 8.640 | 8.210 | 8.390 | 8.390 | 120,609,119 |
| 2026-01-12 | 8.410 | 8.490 | 8.160 | 8.260 | 8.260 | 77,984,491 |
| 2026-01-09 | 8.100 | 8.290 | 8.070 | 8.230 | 8.230 | 63,240,407 |
| 2026-01-08 | 8.090 | 8.290 | 8.050 | 8.130 | 8.130 | 64,131,181 |
| 2026-01-07 | 8.270 | 8.450 | 8.120 | 8.190 | 8.190 | 79,216,738 |
| 2026-01-06 | 8.040 | 8.310 | 7.980 | 8.210 | 8.210 | 84,886,009 |
| 2026-01-05 | 7.830 | 7.970 | 7.750 | 7.940 | 7.940 | 62,742,891 |
| 2025-12-31 | 7.730 | 7.990 | 7.640 | 7.730 | 7.730 | 55,413,049 |
| 2025-12-30 | 7.500 | 7.780 | 7.450 | 7.710 | 7.710 | 56,094,150 |
| 2025-12-29 | 7.880 | 8.050 | 7.700 | 7.750 | 7.750 | 74,677,236 |
| 2025-12-26 | 7.690 | 7.930 | 7.660 | 7.880 | 7.880 | 63,204,427 |
| 2025-12-25 | 7.830 | 7.840 | 7.600 | 7.620 | 7.620 | 62,215,402 |
| 2025-12-24 | 8.130 | 8.190 | 7.880 | 7.950 | 7.950 | 51,816,383 |
| 2025-12-23 | 8.200 | 8.250 | 7.970 | 8.020 | 8.020 | 76,286,544 |
| 2025-12-22 | 7.710 | 8.080 | 7.710 | 8.060 | 8.060 | 88,127,021 |
| 2025-12-19 | 7.510 | 7.660 | 7.220 | 7.580 | 7.580 | 57,875,419 |
| 2025-12-18 | 7.640 | 7.800 | 7.570 | 7.590 | 7.590 | 47,681,902 |
| 2025-12-17 | 7.610 | 7.730 | 7.450 | 7.650 | 7.650 | 66,961,929 |
| 2025-12-16 | 7.430 | 7.960 | 7.430 | 7.550 | 7.550 | 101,719,972 |
| 2025-12-15 | 7.120 | 7.610 | 7.100 | 7.560 | 7.560 | 85,377,991 |
| 2025-12-12 | 7.140 | 7.270 | 7.120 | 7.190 | 7.190 | 34,843,107 |
| 2025-12-11 | 7.270 | 7.400 | 7.080 | 7.080 | 7.080 | 45,156,663 |
| 2025-12-10 | 7.130 | 7.250 | 7.050 | 7.220 | 7.220 | 35,852,837 |
| 2025-12-09 | 7.210 | 7.210 | 7.060 | 7.100 | 7.100 | 42,859,994 |
| 2025-12-08 | 7.410 | 7.430 | 7.180 | 7.280 | 7.280 | 42,609,600 |
| 2025-12-05 | 7.090 | 7.420 | 7.070 | 7.390 | 7.390 | 65,486,256 |
| 2025-12-04 | 7.220 | 7.300 | 7.080 | 7.090 | 7.090 | 39,321,600 |
| 2025-12-03 | 7.180 | 7.290 | 7.110 | 7.170 | 7.170 | 37,079,415 |
| 2025-12-02 | 7.350 | 7.360 | 7.130 | 7.150 | 7.150 | 40,447,773 |
| 2025-12-01 | 7.570 | 7.680 | 7.350 | 7.410 | 7.410 | 60,111,711 |
| 2025-11-28 | 7.310 | 7.450 | 7.270 | 7.400 | 7.400 | 32,032,860 |
| 2025-11-27 | 7.380 | 7.430 | 7.250 | 7.270 | 7.270 | 30,081,600 |
| 2025-11-26 | 7.300 | 7.430 | 7.240 | 7.320 | 7.320 | 33,740,317 |
| 2025-11-25 | 7.310 | 7.390 | 7.240 | 7.290 | 7.290 | 34,806,076 |
| 2025-11-24 | 7.190 | 7.230 | 7.010 | 7.190 | 7.190 | 41,797,881 |
| 2025-11-21 | 7.570 | 7.570 | 7.090 | 7.120 | 7.120 | 76,448,213 |
| 2025-11-20 | 7.800 | 7.960 | 7.670 | 7.700 | 7.700 | 50,147,930 |
| 2025-11-19 | 7.660 | 8.130 | 7.560 | 7.860 | 7.860 | 80,466,110 |
| 2025-11-18 | 7.800 | 7.830 | 7.480 | 7.540 | 7.540 | 66,269,967 |
| 2025-11-17 | 8.050 | 8.100 | 7.770 | 7.840 | 7.840 | 71,271,081 |
| 2025-11-14 | 8.250 | 8.440 | 8.110 | 8.180 | 8.180 | 63,911,478 |
| 2025-11-13 | 8.230 | 8.480 | 8.130 | 8.410 | 8.410 | 107,068,402 |
| 2025-11-12 | 8.080 | 8.370 | 8.020 | 8.130 | 8.130 | 77,445,001 |
| 2025-11-11 | 8.290 | 8.350 | 8.020 | 8.080 | 8.080 | 66,879,642 |
| 2025-11-10 | 8.200 | 8.350 | 8.050 | 8.180 | 8.180 | 66,658,956 |
| 2025-11-07 | 7.910 | 8.230 | 7.910 | 8.110 | 8.110 | 59,604,170 |
| 2025-11-06 | 7.830 | 7.980 | 7.750 | 7.970 | 7.970 | 46,808,713 |
| 2025-11-05 | 7.680 | 7.940 | 7.660 | 7.850 | 7.850 | 47,964,242 |
| 2025-11-04 | 7.750 | 8.040 | 7.700 | 7.930 | 7.930 | 77,195,339 |
| 2025-11-03 | 8.110 | 8.130 | 7.650 | 7.810 | 7.810 | 114,391,257 |
| 2025-10-31 | 8.290 | 8.560 | 8.160 | 8.180 | 8.180 | 97,262,046 |
| 2025-10-30 | 8.170 | 8.430 | 8.100 | 8.180 | 8.180 | 86,832,649 |
| 2025-10-29 | 8.260 | 8.370 | 8.100 | 8.360 | 8.360 | 79,461,970 |
| 2025-10-28 | 8.300 | 8.460 | 8.090 | 8.090 | 8.090 | 80,138,511 |
| 2025-10-27 | 8.020 | 8.280 | 7.950 | 8.240 | 8.240 | 86,296,332 |
| 2025-10-24 | 8.350 | 8.420 | 8.050 | 8.110 | 8.110 | 78,580,705 |
| 2025-10-23 | 8.550 | 8.620 | 8.060 | 8.260 | 8.260 | 78,733,005 |
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.