Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.840	8.980	8.740	8.960	8.960	2,069,768
2022-11-01	8.650	8.860	8.610	8.790	8.790	1,856,568
2022-10-31	8.480	8.680	8.450	8.610	8.610	1,984,147
2022-10-28	8.840	8.840	8.410	8.480	8.480	1,802,200
2022-10-27	8.730	9.070	8.730	8.860	8.860	2,105,000
2022-10-26	8.670	8.820	8.600	8.740	8.740	1,440,798
2022-10-25	8.920	8.920	8.550	8.770	8.670	2,282,001
2022-10-24	9.090	9.140	8.870	8.930	8.828	2,570,989
2022-10-21	9.410	9.470	8.910	9.110	9.006	4,315,400
2022-10-20	9.630	9.640	9.430	9.510	9.402	1,617,500
2022-10-19	9.790	9.790	9.620	9.640	9.530	1,069,100
2022-10-18	9.860	9.860	9.700	9.730	9.619	1,243,701
2022-10-17	9.780	9.850	9.740	9.800	9.688	1,272,800
2022-10-14	9.490	9.860	9.490	9.800	9.688	1,691,033
2022-10-13	9.490	9.540	9.370	9.470	9.362	1,182,400
2022-10-12	9.370	9.520	9.130	9.480	9.372	1,284,900
2022-10-11	9.280	9.430	9.150	9.370	9.263	1,035,000
2022-10-10	9.610	9.750	9.220	9.240	9.135	1,883,510
2022-09-30	9.660	9.890	9.590	9.750	9.639	1,375,610
2022-09-29	9.480	9.800	9.480	9.660	9.550	1,644,503
2022-09-28	9.880	9.880	9.450	9.450	9.342	1,538,100
2022-09-27	9.780	9.900	9.650	9.880	9.767	1,475,933
2022-09-26	10.000	10.040	9.640	9.810	9.698	1,816,400
2022-09-23	10.010	10.320	9.910	10.110	9.995	2,040,856
2022-09-22	10.110	10.320	10.080	10.240	10.123	1,323,542
2022-09-21	10.060	10.220	9.920	10.190	10.074	1,322,500
2022-09-20	10.010	10.200	10.010	10.170	10.054	945,500
2022-09-19	10.000	10.320	9.910	10.010	9.896	1,453,000
2022-09-16	10.310	10.450	10.080	10.130	10.015	2,877,200
2022-09-15	10.900	10.940	10.380	10.490	10.370	3,435,500
2022-09-14	10.890	11.060	10.780	10.890	10.766	1,717,766
2022-09-13	10.980	11.380	10.950	11.060	10.934	1,975,400
2022-09-09	10.980	11.050	10.930	10.980	10.855	1,226,300
2022-09-08	11.210	11.210	10.980	10.990	10.865	1,566,903
2022-09-07	11.150	11.350	11.010	11.220	11.092	2,172,204
2022-09-06	10.950	11.220	10.900	11.150	11.023	2,525,300
2022-09-05	10.680	11.050	10.680	10.930	10.805	2,064,900
2022-09-02	10.470	10.800	10.470	10.770	10.647	2,070,101
2022-09-01	10.710	10.810	10.500	10.510	10.390	1,779,101
2022-08-31	11.000	11.040	10.690	10.720	10.598	2,488,001
2022-08-30	11.150	11.170	10.940	11.030	10.904	1,796,700
2022-08-29	11.050	11.170	10.820	11.150	11.023	1,936,410
2022-08-26	11.220	11.280	11.060	11.130	11.003	2,233,201
2022-08-25	11.300	11.300	10.940	11.220	11.092	2,828,701
2022-08-24	11.460	11.570	11.110	11.150	11.023	3,320,000
2022-08-23	11.430	11.480	11.310	11.480	11.349	2,080,101
2022-08-22	11.200	11.480	11.080	11.450	11.319	2,845,511
2022-08-19	11.580	11.610	11.210	11.280	11.151	4,247,001
2022-08-18	11.670	11.670	11.460	11.520	11.389	2,465,300
2022-08-17	11.790	11.790	11.580	11.660	11.527	2,565,104
2022-08-16	11.760	11.880	11.670	11.730	11.596	2,875,300
2022-08-15	11.760	11.810	11.630	11.800	11.666	2,614,400
2022-08-12	11.700	11.950	11.660	11.760	11.626	3,208,104
2022-08-11	11.730	11.930	11.660	11.750	11.616	3,366,411
2022-08-10	11.440	11.760	11.340	11.710	11.577	5,101,514
2022-08-09	11.310	11.450	11.310	11.420	11.290	2,468,100
2022-08-08	11.470	11.470	11.270	11.350	11.221	2,057,900
2022-08-05	11.300	11.440	11.200	11.420	11.290	2,328,493
2022-08-04	11.100	11.450	11.060	11.280	11.151	2,954,242
2022-08-03	11.010	11.440	11.010	11.200	11.072	3,504,813

← NewerPage 17 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.