Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.710	11.180	10.500	10.920	10.920	15,713,565
2023-02-01	9.730	10.670	9.700	10.670	10.670	8,969,014
2023-01-31	9.560	9.720	9.460	9.700	9.700	2,213,600
2023-01-30	9.630	9.730	9.560	9.630	9.630	2,458,100
2023-01-20	9.280	9.580	9.240	9.550	9.550	2,445,300
2023-01-19	9.210	9.280	9.160	9.260	9.260	796,700
2023-01-18	9.120	9.260	9.090	9.220	9.220	1,116,203
2023-01-17	9.010	9.150	9.000	9.130	9.130	1,516,201
2023-01-16	8.810	9.020	8.800	8.980	8.980	1,513,101
2023-01-13	8.910	8.940	8.740	8.830	8.830	1,563,400
2023-01-12	8.850	8.940	8.840	8.880	8.880	747,900
2023-01-11	8.970	9.020	8.870	8.870	8.870	917,712
2023-01-10	9.050	9.050	8.950	8.970	8.970	796,500
2023-01-09	8.960	9.080	8.880	9.050	9.050	1,315,701
2023-01-06	8.930	8.970	8.880	8.930	8.930	850,502
2023-01-05	8.940	8.970	8.860	8.930	8.930	869,204
2023-01-04	8.910	8.960	8.820	8.910	8.910	819,701
2023-01-03	8.660	9.000	8.650	8.910	8.910	1,855,200
2022-12-30	8.690	8.730	8.610	8.660	8.660	724,700
2022-12-29	8.740	8.740	8.600	8.610	8.610	759,702
2022-12-28	8.840	8.840	8.680	8.700	8.700	667,501
2022-12-27	8.740	8.850	8.630	8.840	8.840	997,500
2022-12-26	8.570	8.800	8.570	8.740	8.740	711,511
2022-12-23	8.570	8.690	8.500	8.650	8.650	926,211
2022-12-22	8.850	8.980	8.570	8.610	8.610	1,321,101
2022-12-21	8.900	9.000	8.810	8.850	8.850	976,200
2022-12-20	8.880	9.030	8.750	8.890	8.890	771,300
2022-12-19	9.060	9.140	8.900	8.950	8.950	1,202,100
2022-12-16	9.270	9.270	9.000	9.060	9.060	1,609,300
2022-12-15	9.310	9.460	9.200	9.240	9.240	1,661,077
2022-12-14	9.480	9.560	9.410	9.440	9.440	919,377
2022-12-13	9.490	9.580	9.420	9.480	9.480	1,405,800
2022-12-12	9.830	9.830	9.490	9.490	9.490	2,795,000
2022-12-09	9.700	9.940	9.620	9.830	9.830	2,763,101
2022-12-08	9.690	9.750	9.590	9.690	9.690	1,290,900
2022-12-07	9.670	9.710	9.600	9.680	9.680	1,606,800
2022-12-06	9.800	9.800	9.590	9.660	9.660	2,479,902
2022-12-05	9.800	9.850	9.620	9.800	9.800	3,529,947
2022-12-02	9.870	9.890	9.620	9.700	9.700	3,338,927
2022-12-01	10.100	10.130	9.720	9.850	9.850	4,833,200
2022-11-30	9.460	10.280	9.400	9.960	9.960	7,755,400
2022-11-29	9.380	9.460	9.270	9.420	9.420	1,529,988
2022-11-28	9.320	9.420	9.260	9.340	9.340	1,429,300
2022-11-25	9.440	9.490	9.340	9.350	9.350	891,301
2022-11-24	9.490	9.530	9.400	9.430	9.430	952,600
2022-11-23	9.400	9.550	9.240	9.450	9.450	1,517,801
2022-11-22	9.580	9.620	9.390	9.390	9.390	1,045,600
2022-11-21	9.370	9.640	9.350	9.580	9.580	1,347,788
2022-11-18	9.570	9.590	9.380	9.460	9.460	1,427,113
2022-11-17	9.530	9.530	9.390	9.510	9.510	1,270,113
2022-11-16	9.480	9.580	9.440	9.530	9.530	1,137,213
2022-11-15	9.390	9.480	9.260	9.480	9.480	1,091,301
2022-11-14	9.450	9.630	9.310	9.340	9.340	1,383,200
2022-11-11	9.650	9.690	9.430	9.500	9.500	1,769,301
2022-11-10	9.320	9.430	9.240	9.380	9.380	1,420,800
2022-11-09	9.480	9.490	9.320	9.330	9.330	1,155,700
2022-11-08	9.410	9.470	9.300	9.440	9.440	2,188,126
2022-11-07	9.220	9.450	9.130	9.390	9.390	2,955,107
2022-11-04	9.010	9.300	9.000	9.210	9.210	2,890,981
2022-11-03	8.950	9.020	8.890	8.960	8.960	1,933,300

← NewerPage 16 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.