Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.000 | 8.580 | 7.950 | 8.500 | 8.500 | 123,105,071 |
| 2025-10-21 | 8.780 | 8.900 | 8.410 | 8.550 | 8.550 | 116,881,948 |
| 2025-10-20 | 8.420 | 8.640 | 8.200 | 8.500 | 8.500 | 192,941,095 |
| 2025-10-17 | 9.510 | 9.740 | 8.770 | 8.820 | 8.820 | 181,279,369 |
| 2025-10-16 | 8.800 | 9.550 | 8.770 | 9.300 | 9.300 | 183,164,195 |
| 2025-10-15 | 8.510 | 8.770 | 8.280 | 8.730 | 8.730 | 159,589,471 |
| 2025-10-14 | 8.660 | 8.980 | 8.310 | 8.310 | 8.310 | 226,634,770 |
| 2025-10-13 | 8.000 | 8.690 | 7.850 | 8.400 | 8.400 | 258,291,534 |
| 2025-10-10 | 7.150 | 7.990 | 7.120 | 7.990 | 7.990 | 211,283,840 |
| 2025-10-09 | 7.200 | 7.360 | 7.060 | 7.260 | 7.260 | 202,054,400 |
| 2025-09-30 | 6.480 | 6.740 | 6.460 | 6.690 | 6.690 | 126,308,730 |
| 2025-09-29 | 6.120 | 6.420 | 6.090 | 6.400 | 6.400 | 93,846,375 |
| 2025-09-26 | 6.130 | 6.270 | 6.050 | 6.050 | 6.050 | 59,838,969 |
| 2025-09-25 | 6.450 | 6.500 | 6.150 | 6.180 | 6.180 | 73,129,818 |
| 2025-09-24 | 6.170 | 6.360 | 6.110 | 6.320 | 6.320 | 59,932,867 |
| 2025-09-23 | 6.360 | 6.630 | 6.170 | 6.280 | 6.280 | 103,744,865 |
| 2025-09-22 | 6.280 | 6.390 | 6.150 | 6.290 | 6.290 | 65,045,661 |
| 2025-09-19 | 6.110 | 6.220 | 6.060 | 6.120 | 6.120 | 60,748,517 |
| 2025-09-18 | 6.320 | 6.380 | 6.030 | 6.070 | 6.070 | 107,072,712 |
| 2025-09-17 | 6.480 | 6.500 | 6.350 | 6.430 | 6.430 | 68,137,366 |
| 2025-09-16 | 6.690 | 6.690 | 6.270 | 6.530 | 6.530 | 108,078,968 |
| 2025-09-15 | 6.590 | 6.590 | 6.350 | 6.470 | 6.470 | 101,042,682 |
| 2025-09-12 | 6.520 | 6.750 | 6.420 | 6.570 | 6.570 | 157,670,338 |
| 2025-09-11 | 6.160 | 6.670 | 6.050 | 6.520 | 6.520 | 152,157,796 |
| 2025-09-10 | 6.020 | 6.190 | 5.980 | 6.150 | 6.150 | 90,917,600 |
| 2025-09-09 | 6.100 | 6.330 | 6.040 | 6.130 | 6.130 | 123,873,755 |
| 2025-09-08 | 6.030 | 6.130 | 5.920 | 6.030 | 6.030 | 80,982,400 |
| 2025-09-05 | 5.680 | 5.960 | 5.660 | 5.960 | 5.960 | 82,544,700 |
| 2025-09-04 | 5.900 | 6.000 | 5.600 | 5.690 | 5.690 | 109,029,916 |
| 2025-09-03 | 6.200 | 6.240 | 5.870 | 5.920 | 5.920 | 127,296,151 |
| 2025-09-02 | 6.120 | 6.360 | 5.990 | 6.100 | 6.100 | 160,270,209 |
| 2025-09-01 | 6.000 | 6.140 | 5.840 | 6.060 | 6.060 | 133,976,233 |
| 2025-08-29 | 5.810 | 5.930 | 5.580 | 5.850 | 5.850 | 119,911,361 |
| 2025-08-28 | 5.810 | 5.950 | 5.690 | 5.930 | 5.930 | 114,773,552 |
| 2025-08-27 | 5.990 | 6.080 | 5.820 | 5.830 | 5.830 | 141,372,593 |
| 2025-08-26 | 5.880 | 6.210 | 5.850 | 6.090 | 6.090 | 167,660,234 |
| 2025-08-25 | 5.850 | 6.010 | 5.720 | 5.890 | 5.890 | 215,745,663 |
| 2025-08-22 | 5.160 | 5.690 | 5.150 | 5.690 | 5.690 | 199,419,611 |
| 2025-08-21 | 4.970 | 5.300 | 4.960 | 5.170 | 5.170 | 133,553,325 |
| 2025-08-20 | 4.800 | 4.980 | 4.790 | 4.940 | 4.940 | 61,724,302 |
| 2025-08-19 | 4.870 | 4.900 | 4.800 | 4.830 | 4.830 | 44,305,174 |
| 2025-08-18 | 4.840 | 4.900 | 4.780 | 4.860 | 4.860 | 59,691,892 |
| 2025-08-15 | 4.650 | 4.870 | 4.650 | 4.820 | 4.820 | 75,102,820 |
| 2025-08-14 | 4.760 | 4.800 | 4.670 | 4.690 | 4.690 | 52,915,400 |
| 2025-08-13 | 4.620 | 4.760 | 4.620 | 4.750 | 4.750 | 71,097,816 |
| 2025-08-12 | 4.640 | 4.650 | 4.600 | 4.620 | 4.620 | 29,237,400 |
| 2025-08-11 | 4.670 | 4.680 | 4.600 | 4.650 | 4.650 | 43,634,400 |
| 2025-08-08 | 4.620 | 4.740 | 4.620 | 4.690 | 4.690 | 66,686,096 |
| 2025-08-07 | 4.620 | 4.640 | 4.540 | 4.610 | 4.610 | 42,089,400 |
| 2025-08-06 | 4.600 | 4.650 | 4.580 | 4.610 | 4.610 | 49,381,206 |
| 2025-08-05 | 4.630 | 4.700 | 4.580 | 4.600 | 4.600 | 79,175,292 |
| 2025-08-04 | 4.410 | 4.660 | 4.410 | 4.590 | 4.590 | 93,884,058 |
| 2025-08-01 | 4.250 | 4.420 | 4.250 | 4.400 | 4.400 | 49,200,880 |
| 2025-07-31 | 4.300 | 4.320 | 4.280 | 4.290 | 4.290 | 37,982,745 |
| 2025-07-30 | 4.430 | 4.440 | 4.310 | 4.350 | 4.350 | 47,045,710 |
| 2025-07-29 | 4.480 | 4.490 | 4.390 | 4.410 | 4.410 | 50,490,828 |
| 2025-07-28 | 4.500 | 4.510 | 4.380 | 4.500 | 4.500 | 57,727,174 |
| 2025-07-25 | 4.600 | 4.680 | 4.510 | 4.520 | 4.520 | 58,802,732 |
| 2025-07-24 | 4.460 | 4.610 | 4.440 | 4.610 | 4.610 | 86,350,273 |
| 2025-07-23 | 4.550 | 4.570 | 4.470 | 4.480 | 4.480 | 70,894,300 |
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.