Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.850	9.090	8.850	9.010	9.010	1,670,900
2023-10-27	8.660	8.930	8.570	8.860	8.860	1,591,101
2023-10-26	8.580	8.680	8.520	8.660	8.660	935,500
2023-10-25	8.560	8.680	8.540	8.680	8.680	853,401
2023-10-24	8.240	8.580	8.240	8.570	8.570	1,476,900
2023-10-23	8.460	8.490	8.130	8.180	8.180	1,106,800
2023-10-20	8.580	8.590	8.320	8.460	8.460	834,900
2023-10-19	8.530	8.670	8.460	8.510	8.510	652,602
2023-10-18	8.790	8.790	8.530	8.550	8.550	715,800
2023-10-17	8.690	8.740	8.610	8.710	8.710	736,300
2023-10-16	8.600	8.750	8.600	8.650	8.650	1,248,500
2023-10-13	8.920	8.930	8.550	8.670	8.670	1,894,500
2023-10-12	8.880	8.990	8.800	8.980	8.980	1,351,602
2023-10-11	8.890	8.930	8.800	8.830	8.830	813,600
2023-10-10	8.870	8.990	8.800	8.860	8.860	1,199,800
2023-10-09	8.990	8.990	8.790	8.830	8.830	1,399,920
2023-09-28	8.920	9.000	8.890	8.990	8.990	829,800
2023-09-27	8.860	8.920	8.740	8.880	8.880	746,900
2023-09-26	9.000	9.040	8.850	8.850	8.850	679,400
2023-09-25	9.090	9.090	8.980	9.020	9.020	910,119
2023-09-22	8.930	9.070	8.910	9.030	9.030	939,000
2023-09-21	9.050	9.090	8.970	9.020	9.020	819,410
2023-09-20	9.030	9.180	9.030	9.090	9.090	951,300
2023-09-19	9.190	9.200	9.060	9.100	9.100	1,020,301
2023-09-18	9.090	9.220	9.050	9.180	9.180	1,141,500
2023-09-15	9.130	9.210	9.010	9.140	9.140	1,357,000
2023-09-14	9.190	9.190	9.000	9.080	9.080	1,056,100
2023-09-13	9.230	9.260	9.060	9.120	9.120	1,170,500
2023-09-12	9.170	9.210	9.080	9.160	9.160	870,400
2023-09-11	9.050	9.200	9.010	9.170	9.170	1,034,700
2023-09-08	9.140	9.170	9.050	9.100	9.100	857,900
2023-09-07	9.260	9.260	9.120	9.130	9.130	1,072,700
2023-09-06	9.080	9.250	9.080	9.190	9.190	995,100
2023-09-05	9.190	9.190	9.070	9.160	9.160	919,591
2023-09-04	8.970	9.220	8.920	9.190	9.190	1,603,700
2023-09-01	8.920	8.960	8.800	8.900	8.900	932,900
2023-08-31	8.980	8.990	8.810	8.890	8.890	875,100
2023-08-30	8.930	9.020	8.850	8.930	8.930	1,100,000
2023-08-29	8.710	8.860	8.510	8.850	8.850	1,155,400
2023-08-28	9.050	9.050	8.610	8.680	8.680	1,478,000
2023-08-25	8.680	8.960	8.450	8.500	8.500	1,586,900
2023-08-24	8.740	8.770	8.520	8.710	8.710	1,041,710
2023-08-23	8.710	8.830	8.600	8.630	8.630	711,011
2023-08-22	8.850	8.920	8.590	8.740	8.740	776,318
2023-08-21	8.870	8.990	8.800	8.830	8.830	841,108
2023-08-18	8.970	9.040	8.810	8.860	8.860	759,508
2023-08-17	8.800	8.940	8.690	8.920	8.920	939,600
2023-08-16	8.860	8.900	8.790	8.800	8.800	615,200
2023-08-15	8.800	8.940	8.770	8.900	8.900	606,408
2023-08-14	8.890	8.930	8.750	8.890	8.890	919,300
2023-08-11	9.080	9.130	8.870	8.870	8.870	867,100
2023-08-10	9.030	9.100	8.960	9.090	9.090	600,403
2023-08-09	9.110	9.120	8.950	9.040	9.040	679,000
2023-08-08	9.120	9.200	9.040	9.190	9.190	770,500
2023-08-07	9.220	9.260	9.100	9.130	9.130	963,900
2023-08-04	9.300	9.330	9.180	9.200	9.200	1,060,501
2023-08-03	9.320	9.370	9.250	9.280	9.280	853,200
2023-08-02	9.440	9.470	9.350	9.410	9.410	1,070,100
2023-08-01	9.290	9.490	9.270	9.370	9.370	1,286,801
2023-07-31	9.400	9.470	9.260	9.370	9.370	1,735,999

← NewerPage 13 of 21 · 1,212 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.