Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.660	15.960	15.530	15.700	15.700	7,206,900
2026-10-20	15.000	15.900	14.850	15.530	15.530	11,119,700
2026-10-19	15.140	15.230	14.340	15.020	15.020	10,930,000
2026-10-16	15.780	15.950	15.160	15.320	15.320	10,619,600
2026-10-15	16.110	16.250	15.500	15.610	15.610	14,089,900
2026-10-14	16.840	17.140	16.580	16.590	16.590	11,529,700
2026-10-13	16.290	16.860	15.690	16.750	16.750	14,411,000
2026-10-12	16.760	17.720	16.050	16.640	16.640	18,824,300
2026-10-09	16.980	16.980	15.770	16.790	16.790	15,212,710
2026-10-08	17.490	17.700	16.920	17.050	17.050	10,427,300
2026-09-30	17.680	18.050	17.130	17.150	17.150	11,751,325
2026-09-29	17.830	18.040	17.400	17.490	17.490	13,032,521
2026-09-28	18.510	18.810	17.600	17.800	17.800	16,059,736
2026-09-24	19.150	19.270	18.460	18.510	18.510	20,394,296
2026-09-23	19.070	19.670	18.740	19.460	19.460	28,978,307
2026-09-22	19.280	19.770	19.000	19.070	19.070	36,015,200
2026-09-21	17.610	19.250	17.590	19.250	19.250	23,912,801
2026-09-18	17.500	17.520	17.050	17.500	17.500	15,536,900
2026-09-17	17.280	17.730	17.020	17.150	17.150	16,036,756
2026-09-16	17.350	17.600	16.900	17.520	17.520	17,487,645
2026-09-15	17.640	17.800	17.280	17.300	17.300	16,353,995
2026-09-14	17.350	17.880	17.190	17.720	17.720	19,521,502
2026-09-11	18.820	19.000	17.450	17.900	17.900	35,136,443
2026-09-10	19.990	20.460	19.020	19.170	19.170	40,715,312
2026-09-09	22.100	22.900	20.490	20.590	20.590	50,731,390
2026-09-08	23.000	24.580	22.060	22.600	22.600	53,095,403
2026-09-07	21.000	23.500	20.600	23.010	23.010	46,196,705
2026-09-04	20.500	21.880	19.930	21.480	21.480	52,474,972
2026-09-03	19.000	21.290	19.000	20.970	20.970	53,244,437
2026-09-02	18.340	20.250	18.160	19.350	19.350	43,403,297
2026-09-01	18.150	19.440	17.800	18.720	18.720	44,613,833
2026-08-31	18.500	19.580	18.120	18.530	18.530	49,689,184
2026-08-28	17.260	19.120	16.950	19.120	19.120	55,488,371
2026-08-27	16.900	17.500	16.550	17.380	17.380	43,812,339
2026-08-26	18.140	18.690	16.820	17.320	17.320	59,062,333
2026-08-25	15.630	17.260	14.900	17.260	17.260	26,519,110
2026-08-24	15.350	16.180	14.880	15.690	15.690	28,741,211
2026-08-21	14.820	16.230	14.710	15.630	15.630	27,810,100
2026-08-20	15.880	15.910	14.700	14.750	14.750	13,121,950
2026-08-19	15.810	16.650	15.280	15.410	15.410	15,417,000
2026-08-18	16.170	16.760	15.990	16.440	16.440	17,183,433
2026-08-17	15.350	16.230	15.200	16.140	16.140	19,221,589
2026-08-14	15.140	15.260	14.860	15.240	15.240	8,083,800
2026-08-13	15.410	15.580	15.020	15.030	15.030	10,951,088
2026-08-12	15.120	15.350	14.950	15.280	15.280	10,330,600
2026-08-11	15.200	15.430	14.920	15.120	15.120	12,794,100
2026-08-10	15.800	15.870	15.040	15.280	15.280	21,258,838
2026-08-07	15.070	15.600	14.680	15.400	15.400	30,725,210
2026-08-06	14.820	16.300	14.760	15.350	15.350	41,427,100
2026-08-05	13.790	14.970	13.790	14.820	14.820	15,369,000
2026-08-04	13.480	13.980	13.390	13.910	13.910	13,221,500
2026-08-03	13.100	13.330	12.960	13.220	13.220	9,635,800
2026-07-31	13.150	13.600	13.110	13.190	13.190	11,218,824
2026-07-30	13.280	13.550	12.650	12.750	12.750	10,190,800
2026-07-29	13.020	13.420	12.820	13.290	13.290	9,677,900
2026-07-28	13.440	13.770	13.100	13.180	13.180	10,945,600
2026-07-27	12.960	13.500	12.950	13.480	13.480	12,207,500
2026-07-24	14.220	14.510	13.090	13.130	13.130	15,773,523
2026-07-23	13.390	13.920	13.200	13.910	13.910	16,589,200
2026-07-22	12.880	13.890	12.850	13.400	13.400	18,281,200

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.