Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.180 | 5.300 | 4.950 | 5.010 | 5.010 | 173,176,479 |
| 2025-04-23 | 4.880 | 5.400 | 4.760 | 5.080 | 5.080 | 297,194,718 |
| 2025-04-22 | 5.200 | 5.320 | 5.000 | 5.110 | 5.110 | 314,208,740 |
| 2025-04-21 | 4.510 | 4.840 | 4.480 | 4.840 | 4.840 | 125,174,159 |
| 2025-04-18 | 4.150 | 4.490 | 4.090 | 4.400 | 4.400 | 135,161,011 |
| 2025-04-17 | 4.160 | 4.340 | 4.120 | 4.120 | 4.120 | 109,494,881 |
| 2025-04-16 | 4.140 | 4.140 | 3.930 | 4.090 | 4.090 | 91,516,780 |
| 2025-04-15 | 3.950 | 4.170 | 3.900 | 4.030 | 4.030 | 106,404,942 |
| 2025-04-14 | 3.870 | 4.040 | 3.870 | 3.970 | 3.970 | 101,471,316 |
| 2025-04-11 | 3.900 | 4.050 | 3.830 | 3.870 | 3.870 | 162,243,595 |
| 2025-04-10 | 3.700 | 3.770 | 3.610 | 3.770 | 3.770 | 98,882,344 |
| 2025-04-09 | 3.190 | 3.480 | 3.060 | 3.430 | 3.430 | 75,583,081 |
| 2025-04-08 | 3.250 | 3.320 | 3.120 | 3.280 | 3.280 | 73,860,850 |
| 2025-04-07 | 3.380 | 3.480 | 3.340 | 3.340 | 3.340 | 50,629,500 |
| 2025-04-03 | 3.710 | 3.760 | 3.670 | 3.710 | 3.710 | 62,484,002 |
| 2025-04-02 | 3.660 | 3.700 | 3.630 | 3.660 | 3.660 | 43,020,400 |
| 2025-04-01 | 3.710 | 3.780 | 3.680 | 3.680 | 3.680 | 51,249,087 |
| 2025-03-31 | 3.730 | 3.760 | 3.630 | 3.700 | 3.700 | 62,630,485 |
| 2025-03-28 | 3.820 | 3.850 | 3.660 | 3.750 | 3.750 | 83,836,400 |
| 2025-03-27 | 3.780 | 3.820 | 3.700 | 3.720 | 3.720 | 84,969,560 |
| 2025-03-26 | 3.990 | 4.080 | 3.860 | 3.880 | 3.880 | 112,680,489 |
| 2025-03-25 | 3.810 | 3.990 | 3.760 | 3.880 | 3.880 | 117,120,739 |
| 2025-03-24 | 3.880 | 3.950 | 3.730 | 3.790 | 3.790 | 105,017,400 |
| 2025-03-21 | 3.950 | 4.070 | 3.890 | 3.910 | 3.910 | 116,409,318 |
| 2025-03-20 | 4.040 | 4.080 | 3.890 | 3.910 | 3.910 | 145,007,554 |
| 2025-03-19 | 4.000 | 4.170 | 3.890 | 4.050 | 4.050 | 233,805,964 |
| 2025-03-18 | 3.830 | 4.150 | 3.750 | 4.020 | 4.020 | 281,817,179 |
| 2025-03-17 | 3.820 | 3.940 | 3.720 | 3.770 | 3.770 | 224,035,098 |
| 2025-03-14 | 3.760 | 3.960 | 3.720 | 3.960 | 3.960 | 249,382,781 |
| 2025-03-13 | 3.490 | 3.800 | 3.420 | 3.600 | 3.600 | 131,069,102 |
| 2025-03-12 | 3.510 | 3.540 | 3.450 | 3.470 | 3.470 | 55,707,501 |
| 2025-03-11 | 3.410 | 3.540 | 3.370 | 3.510 | 3.510 | 75,392,553 |
| 2025-03-10 | 3.450 | 3.490 | 3.380 | 3.450 | 3.450 | 72,271,300 |
| 2025-03-07 | 3.310 | 3.550 | 3.300 | 3.410 | 3.410 | 110,739,822 |
| 2025-03-06 | 3.310 | 3.350 | 3.280 | 3.310 | 3.310 | 38,559,582 |
| 2025-03-05 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 43,820,770 |
| 2025-03-04 | 3.250 | 3.270 | 3.200 | 3.260 | 3.260 | 34,405,218 |
| 2025-03-03 | 3.260 | 3.320 | 3.220 | 3.230 | 3.230 | 39,928,700 |
| 2025-02-28 | 3.330 | 3.340 | 3.230 | 3.230 | 3.230 | 45,276,000 |
| 2025-02-27 | 3.400 | 3.410 | 3.310 | 3.350 | 3.350 | 41,494,900 |
| 2025-02-26 | 3.380 | 3.460 | 3.360 | 3.400 | 3.400 | 50,104,872 |
| 2025-02-25 | 3.370 | 3.450 | 3.360 | 3.380 | 3.380 | 59,500,680 |
| 2025-02-24 | 3.330 | 3.420 | 3.310 | 3.370 | 3.370 | 51,870,652 |
| 2025-02-21 | 3.430 | 3.460 | 3.330 | 3.350 | 3.350 | 66,146,600 |
| 2025-02-20 | 3.390 | 3.480 | 3.370 | 3.460 | 3.460 | 56,617,840 |
| 2025-02-19 | 3.410 | 3.430 | 3.360 | 3.410 | 3.410 | 48,256,400 |
| 2025-02-18 | 3.420 | 3.480 | 3.340 | 3.380 | 3.380 | 65,462,160 |
| 2025-02-17 | 3.390 | 3.440 | 3.340 | 3.420 | 3.420 | 55,767,560 |
| 2025-02-14 | 3.490 | 3.530 | 3.410 | 3.470 | 3.470 | 55,509,340 |
| 2025-02-13 | 3.480 | 3.530 | 3.430 | 3.470 | 3.470 | 74,979,253 |
| 2025-02-12 | 3.550 | 3.580 | 3.430 | 3.500 | 3.500 | 125,639,760 |
| 2025-02-11 | 3.480 | 3.800 | 3.480 | 3.670 | 3.670 | 175,418,612 |
| 2025-02-10 | 3.470 | 3.530 | 3.400 | 3.450 | 3.450 | 71,018,106 |
| 2025-02-07 | 3.350 | 3.530 | 3.320 | 3.460 | 3.460 | 103,857,900 |
| 2025-02-06 | 3.340 | 3.380 | 3.280 | 3.360 | 3.360 | 73,904,943 |
| 2025-02-05 | 3.300 | 3.470 | 3.230 | 3.360 | 3.360 | 105,581,952 |
| 2025-01-27 | 3.220 | 3.310 | 3.150 | 3.150 | 3.150 | 50,278,242 |
| 2025-01-24 | 3.180 | 3.210 | 3.140 | 3.190 | 3.190 | 41,697,312 |
| 2025-01-23 | 3.250 | 3.310 | 3.160 | 3.160 | 3.160 | 49,900,500 |
| 2025-01-22 | 3.280 | 3.290 | 3.190 | 3.220 | 3.220 | 40,581,749 |
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.