Qinghai Jinrui Mineral Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.860 | 7.020 | 6.810 | 6.950 | 6.950 | 2,076,600 |
| 2024-07-24 | 6.950 | 7.030 | 6.870 | 6.890 | 6.890 | 2,860,200 |
| 2024-07-23 | 7.140 | 7.230 | 6.990 | 7.000 | 7.000 | 2,615,601 |
| 2024-07-22 | 7.200 | 7.320 | 6.990 | 7.200 | 7.200 | 3,984,801 |
| 2024-07-19 | 7.060 | 7.200 | 6.980 | 7.150 | 7.150 | 2,275,300 |
| 2024-07-18 | 7.160 | 7.160 | 6.900 | 7.060 | 7.060 | 3,044,900 |
| 2024-07-17 | 7.250 | 7.280 | 7.100 | 7.120 | 7.120 | 2,273,000 |
| 2024-07-16 | 7.310 | 7.340 | 7.220 | 7.290 | 7.290 | 2,530,301 |
| 2024-07-15 | 7.370 | 7.400 | 7.220 | 7.310 | 7.310 | 2,917,000 |
| 2024-07-12 | 7.500 | 7.640 | 7.400 | 7.430 | 7.430 | 4,756,701 |
| 2024-07-11 | 7.360 | 7.520 | 7.310 | 7.510 | 7.510 | 6,938,702 |
| 2024-07-10 | 7.350 | 7.370 | 7.180 | 7.200 | 7.200 | 5,839,201 |
| 2024-07-09 | 7.070 | 7.650 | 6.950 | 7.400 | 7.400 | 8,612,801 |
| 2024-07-08 | 7.200 | 7.200 | 6.950 | 6.970 | 6.970 | 2,283,900 |
| 2024-07-05 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2024-07-04 | 7.250 | 7.350 | 7.020 | 7.040 | 7.040 | 2,870,300 |
| 2024-07-03 | 7.360 | 7.440 | 7.260 | 7.260 | 7.260 | 2,483,900 |
| 2024-07-02 | 7.310 | 7.450 | 7.280 | 7.380 | 7.380 | 3,519,500 |
| 2024-07-01 | 7.300 | 7.590 | 7.220 | 7.380 | 7.380 | 5,415,900 |
| 2024-06-28 | 7.110 | 7.330 | 7.090 | 7.180 | 7.180 | 3,645,100 |
| 2024-06-27 | 7.230 | 7.330 | 7.090 | 7.110 | 7.110 | 3,513,400 |
| 2024-06-26 | 7.010 | 7.240 | 6.900 | 7.220 | 7.220 | 4,131,903 |
| 2024-06-25 | 6.990 | 7.140 | 6.910 | 7.020 | 7.020 | 3,167,625 |
| 2024-06-24 | 7.300 | 7.310 | 6.940 | 6.980 | 6.980 | 5,805,400 |
| 2024-06-21 | 7.300 | 7.470 | 7.210 | 7.360 | 7.360 | 3,263,236 |
| 2024-06-20 | 7.670 | 7.750 | 7.310 | 7.380 | 7.380 | 6,088,536 |
| 2024-06-19 | 7.650 | 7.700 | 7.530 | 7.640 | 7.640 | 4,137,836 |
| 2024-06-18 | 7.530 | 7.640 | 7.470 | 7.610 | 7.610 | 4,262,100 |
| 2024-06-17 | 7.750 | 7.800 | 7.490 | 7.530 | 7.530 | 6,628,001 |
| 2024-06-14 | 7.930 | 7.930 | 7.710 | 7.800 | 7.800 | 4,345,700 |
| 2024-06-13 | 7.990 | 8.070 | 7.790 | 7.880 | 7.880 | 5,942,300 |
| 2024-06-12 | 7.780 | 8.040 | 7.760 | 7.990 | 7.990 | 6,704,500 |
| 2024-06-11 | 7.820 | 7.860 | 7.570 | 7.830 | 7.830 | 6,734,901 |
| 2024-06-07 | 7.520 | 8.030 | 7.520 | 7.900 | 7.900 | 11,603,138 |
| 2024-06-06 | 7.790 | 7.830 | 7.310 | 7.450 | 7.450 | 9,339,399 |
| 2024-06-05 | 7.970 | 7.970 | 7.700 | 7.710 | 7.710 | 8,529,574 |
| 2024-06-04 | 7.990 | 8.030 | 7.660 | 7.980 | 7.980 | 10,977,577 |
| 2024-06-03 | 8.410 | 8.450 | 7.900 | 7.950 | 7.950 | 12,126,575 |
| 2024-05-31 | 8.250 | 8.470 | 8.250 | 8.370 | 8.370 | 11,190,476 |
| 2024-05-30 | 8.740 | 8.870 | 8.220 | 8.250 | 8.250 | 20,807,402 |
| 2024-05-29 | 8.520 | 9.180 | 8.440 | 8.880 | 8.880 | 25,835,003 |
| 2024-05-28 | 8.860 | 9.120 | 8.620 | 8.630 | 8.630 | 25,867,540 |
| 2024-05-27 | 9.200 | 9.410 | 8.960 | 8.970 | 8.970 | 36,054,453 |
| 2024-05-24 | 9.960 | 10.190 | 9.950 | 9.950 | 9.950 | 17,943,500 |
| 2024-05-23 | 11.950 | 11.950 | 10.560 | 11.050 | 11.050 | 57,046,494 |
| 2024-05-22 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 2,935,600 |
| 2024-05-21 | 10.190 | 10.190 | 10.010 | 10.190 | 10.190 | 13,491,502 |
| 2024-05-20 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 6,113,666 |
| 2024-05-17 | 7.700 | 8.420 | 7.600 | 8.420 | 8.420 | 10,402,602 |
| 2024-05-16 | 7.580 | 7.800 | 7.580 | 7.650 | 7.650 | 2,261,600 |
| 2024-05-15 | 7.610 | 7.740 | 7.500 | 7.580 | 7.580 | 3,276,600 |
| 2024-05-14 | 7.590 | 7.710 | 7.580 | 7.600 | 7.600 | 2,979,076 |
| 2024-05-13 | 7.770 | 7.850 | 7.560 | 7.590 | 7.590 | 3,173,101 |
| 2024-05-10 | 7.870 | 8.080 | 7.680 | 7.890 | 7.890 | 5,220,900 |
| 2024-05-09 | 7.890 | 8.250 | 7.800 | 7.900 | 7.900 | 5,409,100 |
| 2024-05-08 | 7.870 | 8.110 | 7.750 | 7.800 | 7.800 | 5,503,201 |
| 2024-05-07 | 7.620 | 8.040 | 7.510 | 7.870 | 7.870 | 7,334,154 |
| 2024-05-06 | 7.400 | 7.670 | 7.300 | 7.620 | 7.620 | 5,643,448 |
| 2024-04-30 | 7.580 | 7.590 | 7.240 | 7.340 | 7.340 | 4,263,200 |
| 2024-04-29 | 7.450 | 7.600 | 7.380 | 7.570 | 7.570 | 5,006,748 |
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.