Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.660	11.660	11.010	11.170	11.043	4,733,617
2022-08-01	11.470	11.670	11.450	11.660	11.527	2,617,900
2022-07-29	11.690	11.910	11.560	11.580	11.448	2,896,300
2022-07-28	11.830	11.990	11.690	11.730	11.596	2,977,162
2022-07-27	11.740	11.840	11.630	11.760	11.626	2,972,601
2022-07-26	11.670	11.800	11.510	11.750	11.616	2,556,801
2022-07-25	12.080	12.080	11.600	11.670	11.537	3,424,400
2022-07-22	12.200	12.320	11.820	11.950	11.814	5,058,000
2022-07-21	12.230	12.550	12.110	12.320	12.180	5,914,100
2022-07-20	12.270	12.390	12.140	12.220	12.081	4,069,003
2022-07-19	12.060	12.660	12.040	12.220	12.081	7,246,390
2022-07-18	11.610	12.100	11.610	12.090	11.952	5,583,883
2022-07-15	11.710	11.960	11.660	11.720	11.586	4,559,512
2022-07-14	11.710	11.820	11.430	11.720	11.586	4,710,010
2022-07-13	11.730	11.750	11.200	11.590	11.458	5,756,703
2022-07-12	11.780	11.830	11.410	11.460	11.329	3,538,601
2022-07-11	11.940	12.050	11.600	11.750	11.616	3,541,318
2022-07-08	12.110	12.170	11.910	11.970	11.834	3,700,884
2022-07-07	12.020	12.170	11.820	12.080	11.942	3,902,754
2022-07-06	12.210	12.300	11.860	11.950	11.814	5,784,788
2022-07-05	12.270	12.510	12.120	12.310	12.170	5,920,467
2022-07-04	12.220	12.360	12.070	12.260	12.120	6,011,500
2022-07-01	12.530	12.570	12.150	12.220	12.081	6,476,583
2022-06-30	13.000	13.290	12.510	12.550	12.407	7,388,566
2022-06-29	13.850	13.910	12.870	12.900	12.753	5,683,101
2022-06-28	13.660	14.020	13.610	13.850	13.692	2,522,600
2022-06-27	13.470	13.780	13.470	13.660	13.504	2,139,600
2022-06-24	13.450	13.550	13.330	13.470	13.316	1,876,200
2022-06-23	13.360	13.500	13.060	13.430	13.277	1,936,800
2022-06-22	13.480	13.600	13.320	13.360	13.208	2,064,800
2022-06-21	13.880	13.970	13.280	13.550	13.396	3,187,135
2022-06-20	14.030	14.220	13.810	13.840	13.682	2,805,212
2022-06-17	13.510	14.100	13.500	14.020	13.860	4,050,235
2022-06-16	13.800	13.850	13.480	13.620	13.465	2,748,600
2022-06-15	14.000	14.250	13.670	13.690	13.534	3,546,210
2022-06-14	13.880	14.060	13.570	13.950	13.791	3,192,810
2022-06-13	13.950	14.220	12.650	14.090	13.929	4,158,323
2022-06-10	13.120	14.230	13.080	14.060	13.900	6,234,275
2022-06-09	13.400	13.450	13.110	13.230	13.079	2,493,700
2022-06-08	13.120	13.830	13.020	13.420	13.267	5,167,044
2022-06-07	13.200	13.240	12.930	13.120	12.970	2,472,000
2022-06-06	13.080	13.360	12.990	13.250	13.099	2,961,800
2022-06-02	13.010	13.130	12.840	12.990	12.842	1,649,000
2022-06-01	13.060	13.210	12.880	13.000	12.852	2,234,211
2022-05-31	13.200	13.200	12.910	13.050	12.901	1,907,511
2022-05-30	13.090	13.200	12.830	13.200	13.050	2,534,200
2022-05-27	13.000	13.230	12.850	12.970	12.822	2,224,900
2022-05-26	13.030	13.070	12.600	12.940	12.793	2,688,201
2022-05-25	12.970	13.200	12.810	12.930	12.783	2,570,501
2022-05-24	13.650	13.700	12.940	12.970	12.822	4,381,241
2022-05-23	12.890	13.600	12.800	13.490	13.336	4,000,222
2022-05-20	12.590	12.920	12.590	12.910	12.763	2,770,800
2022-05-19	12.360	12.620	12.210	12.590	12.446	2,034,100
2022-05-18	12.800	12.820	12.550	12.570	12.427	2,440,000
2022-05-17	12.460	12.700	12.350	12.690	12.545	2,677,800
2022-05-16	12.420	12.720	12.220	12.460	12.318	2,244,800
2022-05-13	12.360	12.400	12.080	12.220	12.081	1,626,600
2022-05-12	12.220	12.540	12.060	12.310	12.170	2,093,700
2022-05-11	12.410	12.670	12.170	12.230	12.091	2,819,001
2022-05-10	12.200	12.420	12.000	12.350	12.209	2,371,710

← NewerPage 18 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.