Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.320	9.400	9.180	9.380	9.380	1,197,600
2023-07-27	9.250	9.370	9.220	9.320	9.320	911,800
2023-07-26	9.380	9.380	9.220	9.300	9.300	860,900
2023-07-25	9.070	9.350	9.070	9.340	9.340	1,665,501
2023-07-24	9.100	9.110	8.950	9.010	9.010	798,300
2023-07-21	9.020	9.120	9.020	9.070	9.070	527,800
2023-07-20	9.270	9.270	9.080	9.080	9.080	1,223,200
2023-07-19	9.240	9.340	9.160	9.180	9.180	820,700
2023-07-18	9.320	9.360	9.190	9.290	9.290	1,155,200
2023-07-17	9.290	9.290	9.070	9.210	9.210	1,358,600
2023-07-14	9.420	9.420	9.260	9.290	9.290	1,205,800
2023-07-13	9.470	9.520	9.330	9.390	9.390	1,391,300
2023-07-12	9.500	9.540	9.360	9.400	9.400	2,461,000
2023-07-11	9.540	9.620	9.470	9.550	9.550	1,305,600
2023-07-10	9.510	9.620	9.440	9.460	9.460	1,448,801
2023-07-07	9.420	9.560	9.400	9.450	9.450	2,077,211
2023-07-06	9.550	9.600	9.350	9.480	9.480	2,953,400
2023-07-05	9.330	9.850	9.320	9.610	9.610	5,642,402
2023-07-04	9.240	9.610	9.240	9.350	9.350	3,703,600
2023-07-03	9.560	9.570	9.230	9.280	9.280	6,004,627
2023-06-30	8.820	9.370	8.820	9.370	9.370	4,867,974
2023-06-29	8.450	8.540	8.410	8.520	8.520	790,000
2023-06-28	8.500	8.500	8.270	8.440	8.440	961,500
2023-06-27	8.240	8.510	8.180	8.450	8.450	1,285,467
2023-06-26	8.400	8.420	8.180	8.200	8.200	1,137,700
2023-06-21	8.610	8.700	8.420	8.460	8.460	1,105,910
2023-06-20	8.680	8.680	8.600	8.610	8.610	791,500
2023-06-19	8.800	8.940	8.660	8.680	8.680	1,531,001
2023-06-16	8.890	8.890	8.800	8.830	8.830	1,077,800
2023-06-15	8.680	8.900	8.650	8.830	8.830	1,282,300
2023-06-14	8.650	8.750	8.630	8.720	8.720	599,300
2023-06-13	8.650	8.750	8.610	8.700	8.700	876,901
2023-06-12	8.640	8.670	8.390	8.650	8.650	1,009,900
2023-06-09	8.580	8.650	8.500	8.590	8.590	424,901
2023-06-08	8.530	8.650	8.530	8.600	8.600	450,401
2023-06-07	8.730	8.790	8.580	8.610	8.610	974,900
2023-06-06	8.840	8.840	8.700	8.730	8.730	935,600
2023-06-05	8.840	8.870	8.750	8.840	8.840	644,700
2023-06-02	8.570	8.810	8.560	8.790	8.790	971,000
2023-06-01	8.550	8.650	8.450	8.570	8.570	830,000
2023-05-31	8.730	8.730	8.550	8.550	8.550	680,300
2023-05-30	8.630	8.750	8.580	8.660	8.660	666,600
2023-05-29	8.790	8.850	8.720	8.750	8.750	1,147,000
2023-05-26	8.850	9.150	8.620	8.780	8.780	1,432,000
2023-05-25	8.860	8.870	8.710	8.850	8.850	825,300
2023-05-24	8.830	8.920	8.750	8.890	8.890	618,600
2023-05-23	8.920	8.950	8.830	8.830	8.830	956,601
2023-05-22	8.800	8.920	8.730	8.920	8.920	925,301
2023-05-19	8.790	8.830	8.690	8.800	8.800	528,527
2023-05-18	8.720	8.800	8.710	8.790	8.790	783,747
2023-05-17	8.610	8.730	8.590	8.720	8.720	764,900
2023-05-16	8.650	8.770	8.620	8.650	8.650	1,143,200
2023-05-15	8.500	8.650	8.480	8.650	8.650	906,600
2023-05-12	8.650	8.680	8.500	8.520	8.520	723,400
2023-05-11	8.600	8.680	8.570	8.650	8.650	676,994
2023-05-10	8.660	8.700	8.550	8.640	8.640	1,070,068
2023-05-09	8.810	8.920	8.630	8.660	8.660	1,297,602
2023-05-08	8.670	8.830	8.620	8.780	8.780	945,200
2023-05-05	8.810	8.810	8.600	8.660	8.660	815,900
2023-05-04	8.680	8.790	8.600	8.770	8.770	1,105,700

← NewerPage 14 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.