Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.210	8.250	7.790	7.870	7.870	4,244,800
2024-01-22	9.020	9.020	8.200	8.310	8.310	3,093,900
2024-01-19	9.200	9.220	8.980	9.020	9.020	2,162,800
2024-01-18	9.300	9.370	8.830	9.100	9.100	3,299,900
2024-01-17	9.510	9.620	9.300	9.300	9.300	1,617,300
2024-01-16	9.520	9.710	9.410	9.560	9.560	2,238,300
2024-01-15	9.540	9.680	9.500	9.600	9.600	1,796,101
2024-01-12	9.750	9.800	9.610	9.630	9.630	2,086,900
2024-01-11	9.630	9.760	9.530	9.710	9.710	2,871,700
2024-01-10	9.590	9.760	9.460	9.640	9.640	3,262,500
2024-01-09	9.480	9.680	9.440	9.590	9.590	2,678,400
2024-01-08	9.580	9.630	9.400	9.420	9.420	1,993,900
2024-01-05	9.620	9.870	9.560	9.630	9.630	2,801,100
2024-01-04	9.680	9.820	9.620	9.670	9.670	2,492,900
2024-01-03	9.700	9.870	9.640	9.700	9.700	3,693,700
2024-01-02	9.600	9.740	9.430	9.670	9.670	3,897,900
2023-12-29	9.520	9.620	9.360	9.600	9.600	3,755,100
2023-12-28	9.280	9.540	9.230	9.540	9.540	5,417,900
2023-12-27	9.110	9.200	8.830	9.170	9.170	2,389,700
2023-12-26	9.220	9.320	9.070	9.110	9.110	2,351,700
2023-12-25	9.180	9.280	9.120	9.220	9.220	2,732,500
2023-12-22	9.400	9.420	9.100	9.180	9.180	3,494,641
2023-12-21	9.400	9.520	9.110	9.420	9.420	4,964,781
2023-12-20	9.150	9.780	9.050	9.510	9.510	9,780,051
2023-12-19	9.320	9.370	8.610	9.180	9.180	9,271,300
2023-12-18	9.510	9.650	9.350	9.380	9.380	7,293,431
2023-12-15	9.750	9.790	9.480	9.610	9.610	9,116,300
2023-12-14	10.380	10.500	9.700	9.700	9.700	19,156,208
2023-12-13	9.020	9.910	8.940	9.910	9.910	7,045,198
2023-12-12	9.060	9.090	8.900	9.010	9.010	1,229,000
2023-12-11	8.900	9.090	8.830	9.060	9.060	2,081,406
2023-12-08	9.110	9.180	8.910	8.920	8.920	1,595,000
2023-12-07	9.280	9.280	9.100	9.170	9.170	1,534,300
2023-12-06	9.080	9.370	8.910	9.260	9.260	2,437,300
2023-12-05	9.180	9.200	9.030	9.040	9.040	1,157,900
2023-12-04	9.200	9.280	9.160	9.190	9.190	1,536,000
2023-12-01	9.170	9.240	9.120	9.180	9.180	1,327,915
2023-11-30	9.240	9.240	9.090	9.170	9.170	1,349,700
2023-11-29	9.280	9.300	9.200	9.220	9.220	1,314,410
2023-11-28	9.180	9.270	9.160	9.260	9.260	1,316,200
2023-11-27	9.130	9.250	9.130	9.190	9.190	1,571,000
2023-11-24	9.260	9.260	9.100	9.130	9.130	1,347,010
2023-11-23	9.140	9.280	9.140	9.240	9.240	1,467,500
2023-11-22	9.210	9.280	9.150	9.160	9.160	1,654,800
2023-11-21	9.210	9.320	9.210	9.250	9.250	2,227,800
2023-11-20	9.300	9.330	9.170	9.280	9.280	2,078,000
2023-11-17	9.220	9.300	9.080	9.300	9.300	2,362,400
2023-11-16	9.350	9.350	9.060	9.170	9.170	3,941,086
2023-11-15	9.190	9.800	9.120	9.320	9.320	6,996,085
2023-11-14	9.270	9.270	9.030	9.150	9.150	1,553,151
2023-11-13	9.160	9.300	9.080	9.240	9.240	1,983,600
2023-11-10	9.100	9.180	9.060	9.160	9.160	1,025,910
2023-11-09	9.110	9.280	9.080	9.090	9.090	1,592,928
2023-11-08	9.210	9.260	9.110	9.140	9.140	842,060
2023-11-07	9.130	9.250	9.090	9.240	9.240	1,495,995
2023-11-06	9.240	9.240	9.120	9.170	9.170	1,152,800
2023-11-03	9.160	9.230	9.130	9.150	9.150	1,242,300
2023-11-02	9.250	9.260	9.080	9.150	9.150	1,396,785
2023-11-01	9.020	9.250	9.020	9.240	9.240	2,025,700
2023-10-31	8.990	9.140	8.950	9.100	9.100	1,755,203

← NewerPage 12 of 21 · 1,217 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.