Qinghai Jinrui Mineral Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.780 | 7.780 | 7.420 | 7.530 | 7.530 | 7,179,749 |
| 2024-04-25 | 7.080 | 7.700 | 6.990 | 7.700 | 7.700 | 5,385,100 |
| 2024-04-24 | 6.900 | 7.020 | 6.820 | 7.000 | 7.000 | 2,282,400 |
| 2024-04-23 | 6.900 | 6.930 | 6.780 | 6.860 | 6.860 | 2,462,501 |
| 2024-04-22 | 6.880 | 6.990 | 6.600 | 6.900 | 6.900 | 3,694,501 |
| 2024-04-19 | 6.800 | 7.140 | 6.800 | 6.900 | 6.900 | 3,430,601 |
| 2024-04-18 | 6.990 | 7.070 | 6.680 | 6.880 | 6.880 | 4,481,400 |
| 2024-04-17 | 6.440 | 7.070 | 6.440 | 7.070 | 7.070 | 8,770,000 |
| 2024-04-16 | 7.200 | 7.220 | 6.740 | 6.740 | 6.740 | 2,534,300 |
| 2024-04-15 | 8.290 | 8.290 | 7.490 | 7.490 | 7.490 | 6,526,420 |
| 2024-04-12 | 8.240 | 8.480 | 8.170 | 8.320 | 8.320 | 5,179,320 |
| 2024-04-11 | 8.190 | 8.380 | 7.980 | 8.260 | 8.260 | 5,703,900 |
| 2024-04-10 | 8.400 | 8.680 | 8.080 | 8.190 | 8.190 | 7,897,620 |
| 2024-04-09 | 8.360 | 8.740 | 8.090 | 8.440 | 8.440 | 11,666,102 |
| 2024-04-08 | 8.500 | 9.210 | 8.230 | 8.360 | 8.360 | 17,042,720 |
| 2024-04-03 | 7.930 | 8.700 | 7.910 | 8.700 | 8.700 | 19,126,851 |
| 2024-04-02 | 7.560 | 8.320 | 7.540 | 7.910 | 7.910 | 10,046,399 |
| 2024-04-01 | 7.300 | 7.560 | 7.300 | 7.560 | 7.560 | 3,148,561 |
| 2024-03-29 | 7.120 | 7.300 | 7.100 | 7.260 | 7.260 | 1,566,900 |
| 2024-03-28 | 6.820 | 7.130 | 6.820 | 7.060 | 7.060 | 2,221,657 |
| 2024-03-27 | 7.130 | 7.170 | 6.900 | 6.910 | 6.910 | 1,919,700 |
| 2024-03-26 | 7.140 | 7.210 | 6.950 | 7.090 | 7.090 | 2,047,600 |
| 2024-03-25 | 7.280 | 7.330 | 7.060 | 7.080 | 7.080 | 2,464,400 |
| 2024-03-22 | 7.470 | 7.480 | 7.230 | 7.310 | 7.310 | 3,020,010 |
| 2024-03-21 | 7.480 | 7.540 | 7.310 | 7.420 | 7.420 | 2,667,801 |
| 2024-03-20 | 7.380 | 7.480 | 7.320 | 7.430 | 7.430 | 2,371,357 |
| 2024-03-19 | 7.380 | 7.550 | 7.340 | 7.420 | 7.420 | 2,729,601 |
| 2024-03-18 | 7.320 | 7.430 | 7.250 | 7.380 | 7.380 | 2,873,200 |
| 2024-03-15 | 7.120 | 7.350 | 7.050 | 7.320 | 7.320 | 5,152,225 |
| 2024-03-14 | 7.060 | 7.260 | 7.020 | 7.130 | 7.130 | 3,823,200 |
| 2024-03-13 | 7.120 | 7.170 | 6.940 | 7.020 | 7.020 | 2,461,300 |
| 2024-03-12 | 7.000 | 7.230 | 6.970 | 7.130 | 7.130 | 3,080,000 |
| 2024-03-11 | 6.880 | 7.010 | 6.860 | 7.000 | 7.000 | 2,403,125 |
| 2024-03-08 | 6.890 | 6.970 | 6.770 | 6.890 | 6.890 | 2,431,649 |
| 2024-03-07 | 6.820 | 7.120 | 6.790 | 6.880 | 6.880 | 4,284,850 |
| 2024-03-06 | 6.710 | 6.930 | 6.710 | 6.800 | 6.800 | 2,979,950 |
| 2024-03-05 | 6.880 | 6.980 | 6.700 | 6.720 | 6.720 | 3,215,303 |
| 2024-03-04 | 7.130 | 7.170 | 6.800 | 6.930 | 6.930 | 4,469,851 |
| 2024-03-01 | 7.320 | 7.390 | 7.050 | 7.150 | 7.150 | 5,524,051 |
| 2024-02-29 | 6.890 | 7.610 | 6.800 | 7.460 | 7.460 | 10,728,900 |
| 2024-02-28 | 7.240 | 7.990 | 7.120 | 7.220 | 7.220 | 9,970,224 |
| 2024-02-27 | 7.290 | 7.290 | 7.060 | 7.260 | 7.260 | 3,555,142 |
| 2024-02-26 | 6.850 | 7.330 | 6.780 | 7.290 | 7.290 | 5,145,177 |
| 2024-02-23 | 6.520 | 6.790 | 6.480 | 6.780 | 6.780 | 3,099,710 |
| 2024-02-22 | 6.410 | 6.630 | 6.360 | 6.520 | 6.520 | 4,402,169 |
| 2024-02-21 | 6.100 | 6.740 | 6.060 | 6.520 | 6.520 | 5,965,049 |
| 2024-02-20 | 6.030 | 6.430 | 5.880 | 6.130 | 6.130 | 4,877,791 |
| 2024-02-19 | 5.660 | 5.970 | 5.510 | 5.970 | 5.970 | 4,893,301 |
| 2024-02-08 | 4.900 | 5.430 | 4.890 | 5.430 | 5.430 | 7,370,585 |
| 2024-02-07 | 5.410 | 5.500 | 4.940 | 4.940 | 4.940 | 9,402,900 |
| 2024-02-06 | 5.820 | 5.910 | 5.480 | 5.490 | 5.490 | 7,549,300 |
| 2024-02-05 | 6.700 | 6.700 | 6.090 | 6.090 | 6.090 | 2,573,800 |
| 2024-02-02 | 7.320 | 7.460 | 6.530 | 6.770 | 6.770 | 3,375,000 |
| 2024-02-01 | 7.580 | 7.580 | 7.010 | 7.230 | 7.230 | 3,512,208 |
| 2024-01-31 | 7.800 | 8.050 | 7.440 | 7.490 | 7.490 | 3,060,100 |
| 2024-01-30 | 8.310 | 8.380 | 8.010 | 8.070 | 8.070 | 2,071,100 |
| 2024-01-29 | 8.690 | 8.780 | 8.390 | 8.430 | 8.430 | 2,406,200 |
| 2024-01-26 | 8.520 | 8.810 | 8.450 | 8.700 | 8.700 | 2,562,200 |
| 2024-01-25 | 8.050 | 8.560 | 7.990 | 8.550 | 8.550 | 2,929,382 |
| 2024-01-24 | 7.880 | 8.120 | 7.690 | 8.000 | 8.000 | 2,925,451 |
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.