Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.610	8.730	8.580	8.700	8.700	1,212,727
2023-04-27	8.610	8.670	8.510	8.570	8.570	962,600
2023-04-26	8.290	8.640	8.270	8.570	8.570	1,438,900
2023-04-25	8.770	8.770	8.210	8.330	8.330	1,838,409
2023-04-24	8.810	8.870	8.620	8.740	8.740	1,340,200
2023-04-21	9.060	9.110	8.850	8.880	8.880	1,550,002
2023-04-20	9.290	9.290	9.030	9.080	9.080	1,129,002
2023-04-19	9.340	9.340	9.200	9.250	9.250	1,064,700
2023-04-18	9.400	9.410	9.290	9.310	9.310	785,000
2023-04-17	9.360	9.430	9.280	9.400	9.400	989,300
2023-04-14	9.290	9.400	9.160	9.380	9.380	1,265,800
2023-04-13	9.260	9.390	9.210	9.290	9.290	1,105,147
2023-04-12	9.170	9.340	9.160	9.260	9.260	1,322,400
2023-04-11	9.070	9.240	8.990	9.200	9.200	1,365,300
2023-04-10	9.280	9.290	8.980	9.080	9.080	1,124,500
2023-04-07	9.180	9.330	9.110	9.280	9.280	914,900
2023-04-06	9.190	9.220	9.080	9.190	9.190	915,010
2023-04-04	9.430	9.430	9.180	9.210	9.210	1,295,600
2023-04-03	9.380	9.470	9.280	9.400	9.400	1,077,701
2023-03-31	9.260	9.440	9.260	9.330	9.330	1,024,400
2023-03-30	9.260	9.310	9.190	9.290	9.290	812,801
2023-03-29	9.360	9.400	9.240	9.260	9.260	983,000
2023-03-28	9.590	9.590	9.350	9.350	9.350	1,228,300
2023-03-27	9.690	9.690	9.540	9.550	9.550	1,069,800
2023-03-24	9.660	9.710	9.630	9.680	9.680	827,701
2023-03-23	9.710	9.730	9.590	9.670	9.670	1,164,100
2023-03-22	9.710	9.890	9.630	9.700	9.700	1,311,901
2023-03-21	9.520	9.750	9.470	9.750	9.750	1,370,100
2023-03-20	9.460	9.550	9.360	9.510	9.510	1,062,400
2023-03-17	9.500	9.610	9.440	9.440	9.440	1,044,101
2023-03-16	9.620	9.760	9.450	9.480	9.480	1,512,366
2023-03-15	9.530	9.760	9.530	9.660	9.660	1,268,300
2023-03-14	9.690	9.740	9.390	9.530	9.530	1,250,800
2023-03-13	9.660	9.750	9.540	9.690	9.690	1,317,601
2023-03-10	9.850	9.910	9.650	9.660	9.660	1,213,901
2023-03-09	9.920	9.950	9.810	9.910	9.910	1,000,501
2023-03-08	9.910	9.920	9.720	9.910	9.910	904,413
2023-03-07	9.990	10.090	9.820	9.820	9.820	1,550,200
2023-03-06	10.130	10.130	9.930	10.020	10.020	1,376,610
2023-03-03	10.050	10.080	9.960	10.080	10.080	1,119,676
2023-03-02	10.170	10.210	10.030	10.040	10.040	1,496,410
2023-03-01	10.080	10.240	10.000	10.230	10.230	2,035,800
2023-02-28	10.090	10.110	9.960	10.100	10.100	1,060,400
2023-02-27	10.150	10.150	9.970	10.020	10.020	1,424,400
2023-02-24	10.210	10.240	10.040	10.150	10.150	1,430,900
2023-02-23	10.370	10.390	10.150	10.220	10.220	1,562,712
2023-02-22	10.210	10.400	10.160	10.370	10.370	1,691,200
2023-02-21	10.180	10.450	10.150	10.270	10.270	2,845,202
2023-02-20	10.070	10.180	9.910	10.160	10.160	2,310,866
2023-02-17	9.940	10.140	9.910	10.010	10.010	2,268,805
2023-02-16	10.330	10.350	9.820	9.940	9.940	3,226,269
2023-02-15	10.440	10.440	10.260	10.300	10.300	2,262,900
2023-02-14	10.390	10.480	10.360	10.420	10.420	1,967,815
2023-02-13	10.380	10.410	10.310	10.370	10.370	2,207,300
2023-02-10	10.400	10.510	10.320	10.390	10.390	2,818,700
2023-02-09	10.330	10.400	10.270	10.370	10.370	2,301,438
2023-02-08	10.460	10.460	10.280	10.320	10.320	2,692,218
2023-02-07	10.420	10.500	10.310	10.470	10.470	3,128,966
2023-02-06	10.620	10.700	10.330	10.370	10.370	5,065,700
2023-02-03	10.770	10.920	10.600	10.710	10.710	6,753,931

← NewerPage 15 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.