Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.030 | 6.200 | 5.980 | 6.150 | 6.150 | 23,407,300 |
| 2026-10-19 | 6.100 | 6.180 | 6.030 | 6.100 | 6.100 | 24,681,644 |
| 2026-10-16 | 6.200 | 6.290 | 6.070 | 6.120 | 6.120 | 23,335,969 |
| 2026-10-15 | 6.280 | 6.330 | 6.080 | 6.100 | 6.100 | 28,450,053 |
| 2026-10-14 | 6.490 | 6.530 | 6.370 | 6.400 | 6.400 | 16,540,124 |
| 2026-10-13 | 6.380 | 6.600 | 6.260 | 6.540 | 6.540 | 23,863,568 |
| 2026-10-12 | 6.870 | 6.890 | 6.480 | 6.490 | 6.490 | 25,932,420 |
| 2026-10-09 | 6.790 | 6.880 | 6.650 | 6.830 | 6.830 | 30,225,920 |
| 2026-10-08 | 6.770 | 6.790 | 6.630 | 6.710 | 6.710 | 21,012,669 |
| 2026-09-30 | 6.700 | 6.810 | 6.670 | 6.800 | 6.800 | 19,305,434 |
| 2026-09-29 | 6.470 | 6.740 | 6.450 | 6.700 | 6.700 | 30,717,548 |
| 2026-09-28 | 6.610 | 6.670 | 6.460 | 6.510 | 6.510 | 33,964,567 |
| 2026-09-24 | 7.060 | 7.070 | 6.780 | 6.790 | 6.790 | 35,215,665 |
| 2026-09-23 | 7.200 | 7.220 | 7.100 | 7.130 | 7.130 | 19,011,055 |
| 2026-09-22 | 7.130 | 7.260 | 7.080 | 7.170 | 7.170 | 32,764,702 |
| 2026-09-21 | 7.190 | 7.250 | 7.120 | 7.130 | 7.130 | 24,707,314 |
Page 1 of 1 · 16 trading days
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.