Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.550 | 4.570 | 4.470 | 4.480 | 4.480 | 70,894,300 |
| 2025-07-22 | 4.580 | 4.610 | 4.500 | 4.530 | 4.530 | 73,385,128 |
| 2025-07-21 | 4.500 | 4.580 | 4.480 | 4.540 | 4.540 | 61,904,710 |
| 2025-07-18 | 4.480 | 4.550 | 4.440 | 4.510 | 4.510 | 65,715,492 |
| 2025-07-17 | 4.500 | 4.500 | 4.440 | 4.460 | 4.460 | 39,950,535 |
| 2025-07-16 | 4.510 | 4.530 | 4.430 | 4.490 | 4.490 | 49,205,800 |
| 2025-07-15 | 4.700 | 4.700 | 4.480 | 4.510 | 4.510 | 143,432,500 |
| 2025-07-14 | 4.790 | 4.970 | 4.730 | 4.910 | 4.910 | 96,524,599 |
| 2025-07-11 | 4.600 | 4.850 | 4.560 | 4.760 | 4.760 | 103,997,398 |
| 2025-07-10 | 4.450 | 4.610 | 4.450 | 4.600 | 4.600 | 57,913,513 |
| 2025-07-09 | 4.700 | 4.740 | 4.450 | 4.470 | 4.470 | 77,566,273 |
| 2025-07-08 | 4.510 | 4.650 | 4.500 | 4.590 | 4.590 | 58,292,500 |
| 2025-07-07 | 4.380 | 4.610 | 4.370 | 4.500 | 4.500 | 56,948,759 |
| 2025-07-04 | 4.490 | 4.490 | 4.400 | 4.430 | 4.430 | 47,097,868 |
| 2025-07-03 | 4.540 | 4.630 | 4.470 | 4.540 | 4.540 | 58,489,288 |
| 2025-07-02 | 4.430 | 4.660 | 4.400 | 4.560 | 4.560 | 104,143,413 |
| 2025-07-01 | 4.400 | 4.470 | 4.320 | 4.460 | 4.460 | 64,484,166 |
| 2025-06-30 | 4.400 | 4.440 | 4.340 | 4.390 | 4.390 | 58,353,700 |
| 2025-06-27 | 4.300 | 4.560 | 4.290 | 4.370 | 4.370 | 95,552,005 |
| 2025-06-26 | 4.300 | 4.350 | 4.250 | 4.270 | 4.270 | 44,248,271 |
| 2025-06-25 | 4.280 | 4.320 | 4.260 | 4.310 | 4.310 | 39,648,500 |
| 2025-06-24 | 4.270 | 4.340 | 4.250 | 4.300 | 4.300 | 34,430,001 |
| 2025-06-23 | 4.270 | 4.360 | 4.250 | 4.290 | 4.290 | 39,690,343 |
| 2025-06-20 | 4.260 | 4.300 | 4.210 | 4.220 | 4.220 | 36,499,667 |
| 2025-06-19 | 4.390 | 4.410 | 4.270 | 4.280 | 4.280 | 47,631,534 |
| 2025-06-18 | 4.440 | 4.460 | 4.340 | 4.410 | 4.410 | 43,244,100 |
| 2025-06-17 | 4.460 | 4.540 | 4.420 | 4.460 | 4.460 | 43,728,834 |
| 2025-06-16 | 4.510 | 4.570 | 4.450 | 4.460 | 4.460 | 58,038,602 |
| 2025-06-13 | 4.690 | 4.720 | 4.570 | 4.580 | 4.580 | 89,213,646 |
| 2025-06-12 | 4.520 | 4.600 | 4.470 | 4.580 | 4.580 | 70,769,935 |
| 2025-06-11 | 4.370 | 4.550 | 4.350 | 4.470 | 4.470 | 56,436,789 |
| 2025-06-10 | 4.510 | 4.530 | 4.400 | 4.460 | 4.460 | 65,425,088 |
| 2025-06-09 | 4.490 | 4.580 | 4.420 | 4.540 | 4.540 | 78,594,591 |
| 2025-06-06 | 4.440 | 4.650 | 4.440 | 4.590 | 4.590 | 102,890,942 |
| 2025-06-05 | 4.520 | 4.590 | 4.430 | 4.450 | 4.450 | 79,844,400 |
| 2025-06-04 | 4.330 | 4.730 | 4.310 | 4.490 | 4.490 | 128,732,668 |
| 2025-06-03 | 4.320 | 4.380 | 4.280 | 4.350 | 4.350 | 56,510,000 |
| 2025-05-30 | 4.270 | 4.310 | 4.230 | 4.250 | 4.250 | 31,626,722 |
| 2025-05-29 | 4.210 | 4.340 | 4.200 | 4.270 | 4.270 | 41,759,759 |
| 2025-05-28 | 4.270 | 4.310 | 4.220 | 4.270 | 4.270 | 46,320,200 |
| 2025-05-27 | 4.400 | 4.410 | 4.270 | 4.300 | 4.300 | 49,898,600 |
| 2025-05-26 | 4.360 | 4.460 | 4.330 | 4.390 | 4.390 | 52,058,824 |
| 2025-05-23 | 4.380 | 4.430 | 4.330 | 4.370 | 4.370 | 63,379,200 |
| 2025-05-22 | 4.460 | 4.510 | 4.380 | 4.390 | 4.390 | 75,908,710 |
| 2025-05-21 | 4.480 | 4.520 | 4.390 | 4.500 | 4.500 | 91,434,431 |
| 2025-05-20 | 4.330 | 4.470 | 4.330 | 4.380 | 4.380 | 63,690,800 |
| 2025-05-19 | 4.460 | 4.460 | 4.300 | 4.340 | 4.340 | 71,845,400 |
| 2025-05-16 | 4.590 | 4.590 | 4.340 | 4.420 | 4.420 | 113,819,909 |
| 2025-05-15 | 4.390 | 4.470 | 4.380 | 4.450 | 4.450 | 53,781,000 |
| 2025-05-14 | 4.530 | 4.550 | 4.360 | 4.460 | 4.460 | 80,017,596 |
| 2025-05-13 | 4.500 | 4.620 | 4.500 | 4.560 | 4.560 | 73,830,794 |
| 2025-05-12 | 4.530 | 4.600 | 4.370 | 4.540 | 4.540 | 100,606,050 |
| 2025-05-09 | 4.550 | 4.660 | 4.530 | 4.610 | 4.610 | 69,308,000 |
| 2025-05-08 | 4.650 | 4.770 | 4.580 | 4.610 | 4.610 | 92,457,300 |
| 2025-05-07 | 4.700 | 4.850 | 4.640 | 4.700 | 4.700 | 97,277,300 |
| 2025-05-06 | 5.000 | 5.020 | 4.690 | 4.730 | 4.730 | 177,779,800 |
| 2025-04-30 | 4.990 | 5.080 | 4.790 | 4.810 | 4.810 | 142,770,102 |
| 2025-04-29 | 4.990 | 5.170 | 4.910 | 5.020 | 5.020 | 132,750,466 |
| 2025-04-28 | 5.070 | 5.230 | 4.970 | 5.020 | 5.020 | 285,664,896 |
| 2025-04-25 | 5.040 | 5.060 | 4.750 | 4.750 | 4.750 | 157,157,350 |
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.