Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.300 | 3.330 | 3.220 | 3.270 | 3.270 | 49,142,000 |
| 2025-01-20 | 3.350 | 3.370 | 3.270 | 3.310 | 3.310 | 71,095,103 |
| 2025-01-17 | 3.400 | 3.470 | 3.300 | 3.370 | 3.370 | 144,522,833 |
| 2025-01-16 | 3.090 | 3.370 | 3.080 | 3.370 | 3.370 | 83,600,655 |
| 2025-01-15 | 3.110 | 3.120 | 3.010 | 3.060 | 3.060 | 48,857,900 |
| 2025-01-14 | 2.970 | 3.110 | 2.970 | 3.100 | 3.100 | 46,899,302 |
| 2025-01-13 | 2.880 | 3.010 | 2.870 | 2.990 | 2.990 | 40,531,605 |
| 2025-01-10 | 3.050 | 3.110 | 2.950 | 2.950 | 2.950 | 51,060,598 |
| 2025-01-09 | 3.010 | 3.080 | 3.000 | 3.050 | 3.050 | 41,094,707 |
| 2025-01-08 | 3.060 | 3.070 | 2.940 | 3.030 | 3.030 | 56,631,407 |
| 2025-01-07 | 3.010 | 3.060 | 2.950 | 3.050 | 3.050 | 54,711,600 |
| 2025-01-06 | 3.070 | 3.110 | 2.970 | 3.000 | 3.000 | 71,435,000 |
| 2025-01-03 | 3.300 | 3.330 | 3.090 | 3.110 | 3.110 | 84,205,795 |
| 2025-01-02 | 3.290 | 3.420 | 3.240 | 3.290 | 3.290 | 86,300,700 |
| 2024-12-31 | 3.600 | 3.610 | 3.280 | 3.290 | 3.290 | 107,930,300 |
| 2024-12-30 | 3.700 | 3.720 | 3.520 | 3.580 | 3.580 | 114,153,435 |
| 2024-12-27 | 3.840 | 3.960 | 3.710 | 3.720 | 3.720 | 182,283,326 |
| 2024-12-26 | 4.060 | 4.230 | 3.850 | 3.920 | 3.920 | 196,397,488 |
| 2024-12-25 | 4.030 | 4.400 | 3.850 | 4.120 | 4.120 | 263,991,074 |
| 2024-12-24 | 3.700 | 4.030 | 3.700 | 4.030 | 4.030 | 116,211,859 |
| 2024-12-23 | 3.800 | 4.060 | 3.610 | 3.660 | 3.660 | 236,966,499 |
| 2024-12-20 | 3.700 | 3.800 | 3.470 | 3.800 | 3.800 | 237,990,181 |
| 2024-12-19 | 3.450 | 3.450 | 3.380 | 3.450 | 3.450 | 58,255,991 |
| 2024-12-18 | 3.190 | 3.210 | 3.130 | 3.140 | 3.140 | 39,180,650 |
| 2024-12-17 | 3.300 | 3.310 | 3.190 | 3.200 | 3.200 | 37,762,705 |
| 2024-12-16 | 3.320 | 3.330 | 3.270 | 3.300 | 3.300 | 32,645,386 |
| 2024-12-13 | 3.460 | 3.460 | 3.310 | 3.320 | 3.320 | 50,266,646 |
| 2024-12-12 | 3.490 | 3.510 | 3.420 | 3.470 | 3.470 | 38,767,298 |
| 2024-12-11 | 3.370 | 3.540 | 3.370 | 3.480 | 3.480 | 60,730,616 |
| 2024-12-10 | 3.480 | 3.520 | 3.350 | 3.370 | 3.370 | 63,889,600 |
| 2024-12-09 | 3.420 | 3.490 | 3.340 | 3.400 | 3.400 | 63,553,515 |
| 2024-12-06 | 3.310 | 3.410 | 3.270 | 3.410 | 3.410 | 63,076,099 |
| 2024-12-05 | 3.220 | 3.320 | 3.180 | 3.300 | 3.300 | 44,678,100 |
| 2024-12-04 | 3.300 | 3.340 | 3.210 | 3.240 | 3.240 | 52,988,801 |
| 2024-12-03 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 47,840,100 |
| 2024-12-02 | 3.160 | 3.280 | 3.140 | 3.270 | 3.270 | 58,961,700 |
| 2024-11-29 | 3.130 | 3.220 | 3.050 | 3.160 | 3.160 | 61,456,600 |
| 2024-11-28 | 3.140 | 3.180 | 3.120 | 3.130 | 3.130 | 50,411,055 |
| 2024-11-27 | 3.180 | 3.200 | 3.000 | 3.150 | 3.150 | 84,695,827 |
| 2024-11-26 | 3.280 | 3.280 | 3.170 | 3.200 | 3.200 | 97,794,131 |
| 2024-11-25 | 3.400 | 3.430 | 3.200 | 3.300 | 3.300 | 198,193,695 |
| 2024-11-22 | 3.140 | 3.450 | 3.130 | 3.450 | 3.450 | 154,674,020 |
| 2024-11-21 | 3.140 | 3.180 | 3.080 | 3.140 | 3.140 | 30,146,322 |
| 2024-11-20 | 3.100 | 3.160 | 3.050 | 3.150 | 3.150 | 38,753,937 |
| 2024-11-19 | 3.050 | 3.110 | 3.010 | 3.100 | 3.100 | 46,724,096 |
| 2024-11-18 | 3.150 | 3.170 | 3.000 | 3.030 | 3.030 | 45,682,110 |
| 2024-11-15 | 3.160 | 3.220 | 3.090 | 3.100 | 3.100 | 39,174,200 |
| 2024-11-14 | 3.270 | 3.290 | 3.150 | 3.180 | 3.180 | 50,914,000 |
| 2024-11-13 | 3.310 | 3.380 | 3.250 | 3.300 | 3.300 | 44,221,009 |
| 2024-11-12 | 3.420 | 3.480 | 3.300 | 3.330 | 3.330 | 66,180,536 |
| 2024-11-11 | 3.370 | 3.480 | 3.370 | 3.460 | 3.460 | 59,064,700 |
| 2024-11-08 | 3.520 | 3.560 | 3.380 | 3.390 | 3.390 | 69,801,500 |
| 2024-11-07 | 3.400 | 3.490 | 3.360 | 3.480 | 3.480 | 71,145,879 |
| 2024-11-06 | 3.420 | 3.540 | 3.390 | 3.510 | 3.510 | 79,400,400 |
| 2024-11-05 | 3.250 | 3.440 | 3.250 | 3.440 | 3.440 | 88,593,318 |
| 2024-11-04 | 3.330 | 3.340 | 3.190 | 3.280 | 3.280 | 64,489,501 |
| 2024-11-01 | 3.220 | 3.350 | 3.170 | 3.290 | 3.290 | 100,138,393 |
| 2024-10-31 | 3.160 | 3.320 | 3.160 | 3.250 | 3.250 | 75,963,992 |
| 2024-10-30 | 3.210 | 3.290 | 3.160 | 3.200 | 3.200 | 59,015,537 |
| 2024-10-29 | 3.210 | 3.290 | 3.130 | 3.230 | 3.230 | 86,014,543 |
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.