Pengxin International Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.160	3.220	3.110	3.210	3.210	60,467,005
2024-10-25	3.040	3.190	3.020	3.150	3.150	87,373,700
2024-10-24	2.970	3.050	2.930	3.040	3.040	59,862,060
2024-10-23	3.030	3.070	2.990	3.000	3.000	54,833,713
2024-10-22	2.950	3.030	2.920	3.030	3.030	67,302,580
2024-10-21	2.950	3.040	2.930	2.970	2.970	78,136,858
2024-10-18	2.820	2.930	2.810	2.900	2.900	73,269,523
2024-10-17	2.840	2.900	2.800	2.810	2.810	45,128,000
2024-10-16	2.820	2.850	2.790	2.840	2.840	46,705,114
2024-10-15	2.880	2.910	2.820	2.820	2.820	56,784,421
2024-10-14	2.880	2.940	2.840	2.930	2.930	57,342,600
2024-10-11	2.990	3.060	2.820	2.860	2.860	68,411,422
2024-10-10	2.960	3.040	2.860	2.930	2.930	84,460,628
2024-10-09	3.220	3.230	3.020	3.020	3.020	123,506,493
2024-10-08	3.590	3.590	3.170	3.350	3.350	230,432,111
2024-09-30	3.190	3.290	3.000	3.280	3.280	239,379,074
2024-09-27	2.780	3.010	2.780	3.010	3.010	171,996,134
2024-09-26	2.710	2.750	2.650	2.740	2.740	124,846,655
2024-09-25	2.820	2.940	2.760	2.790	2.790	149,067,880
2024-09-24	2.810	2.900	2.680	2.830	2.830	183,649,406
2024-09-23	2.900	3.050	2.750	2.840	2.840	226,459,266
2024-09-20	2.500	2.820	2.480	2.820	2.820	206,322,689
2024-09-19	2.330	2.560	2.240	2.560	2.560	143,214,297
2024-09-18	2.490	2.490	2.310	2.330	2.330	106,830,870
2024-09-13	2.350	2.350	2.350	2.350	2.350	36,816,055
2024-09-12	2.100	2.180	2.100	2.140	2.140	37,414,546
2024-09-11	2.060	2.100	2.050	2.090	2.090	16,547,730
2024-09-10	2.090	2.100	2.040	2.080	2.080	23,125,970
2024-09-09	2.060	2.120	2.040	2.090	2.090	26,195,848
2024-09-06	2.070	2.090	2.050	2.060	2.060	18,267,036
2024-09-05	2.040	2.080	2.040	2.070	2.070	18,686,337
2024-09-04	2.080	2.090	2.040	2.050	2.050	24,623,600
2024-09-03	2.100	2.130	2.080	2.100	2.100	22,164,300
2024-09-02	2.160	2.170	2.100	2.110	2.110	25,105,817
2024-08-30	2.160	2.200	2.120	2.170	2.170	28,679,800
2024-08-29	2.110	2.170	2.060	2.150	2.150	24,414,600
2024-08-28	2.100	2.140	2.090	2.110	2.110	17,116,200
2024-08-27	2.150	2.170	2.100	2.100	2.100	20,399,100
2024-08-26	2.110	2.180	2.100	2.170	2.170	23,605,600
2024-08-23	2.130	2.150	2.100	2.120	2.120	19,045,700
2024-08-22	2.180	2.200	2.120	2.140	2.140	18,401,600
2024-08-21	2.180	2.200	2.140	2.180	2.180	14,708,000
2024-08-20	2.230	2.250	2.160	2.170	2.170	27,507,500
2024-08-19	2.200	2.270	2.190	2.240	2.240	30,232,425
2024-08-16	2.270	2.300	2.180	2.180	2.180	29,775,600
2024-08-15	2.210	2.280	2.200	2.250	2.250	28,407,422
2024-08-14	2.240	2.260	2.210	2.220	2.220	15,550,400
2024-08-13	2.250	2.270	2.210	2.260	2.260	17,245,445
2024-08-12	2.260	2.280	2.220	2.240	2.240	19,446,345
2024-08-09	2.300	2.350	2.270	2.270	2.270	21,280,600
2024-08-08	2.280	2.310	2.250	2.300	2.300	17,906,600
2024-08-07	2.310	2.330	2.280	2.300	2.300	22,344,800
2024-08-06	2.320	2.350	2.300	2.330	2.330	20,676,600
2024-08-05	2.350	2.410	2.310	2.310	2.310	31,567,900
2024-08-02	2.360	2.410	2.330	2.370	2.370	23,964,100
2024-08-01	2.400	2.470	2.360	2.390	2.390	35,420,800
2024-07-31	2.280	2.390	2.280	2.390	2.390	32,973,101
2024-07-30	2.250	2.310	2.220	2.300	2.300	25,541,600
2024-07-29	2.240	2.280	2.200	2.260	2.260	24,304,433
2024-07-26	2.190	2.270	2.190	2.240	2.240	25,657,076

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.