Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.250	12.400	12.070	12.300	12.160	1,621,301
2022-05-06	12.340	12.490	12.060	12.230	12.091	2,329,001
2022-05-05	12.970	12.970	12.410	12.660	12.516	2,922,700
2022-04-29	12.140	12.930	12.100	12.670	12.526	4,007,300
2022-04-28	11.830	12.320	11.610	12.100	11.962	3,527,201
2022-04-27	11.010	11.870	10.750	11.830	11.695	4,235,202
2022-04-26	12.200	12.350	11.050	11.100	10.973	4,205,718
2022-04-25	12.880	12.880	11.830	11.830	11.695	4,652,599
2022-04-22	13.570	13.590	12.840	13.140	12.990	3,909,197
2022-04-21	13.500	13.920	13.300	13.720	13.564	4,366,023
2022-04-20	13.680	14.490	13.400	13.610	13.455	4,220,400
2022-04-19	13.970	13.990	13.600	13.720	13.564	3,626,516
2022-04-18	14.160	14.340	13.700	14.040	13.880	2,865,600
2022-04-15	14.460	14.650	14.050	14.300	14.137	5,091,400
2022-04-14	14.480	14.590	14.240	14.590	14.424	5,210,982
2022-04-13	14.340	14.940	13.930	14.480	14.315	9,220,336
2022-04-12	13.150	14.500	13.020	14.500	14.335	7,516,127
2022-04-11	13.880	13.880	13.180	13.180	13.030	4,111,689
2022-04-08	13.510	14.440	13.510	14.040	13.880	4,618,730
2022-04-07	13.430	13.880	13.380	13.630	13.475	3,100,900
2022-04-06	13.710	13.880	13.160	13.570	13.415	4,342,701
2022-04-01	14.030	14.090	13.730	13.800	13.643	4,321,401
2022-03-31	14.250	14.280	13.810	14.150	13.989	4,348,592
2022-03-30	13.840	14.590	13.770	14.300	14.137	5,198,023
2022-03-29	14.020	14.270	13.710	13.760	13.603	4,137,524
2022-03-28	14.410	14.460	13.850	14.100	13.939	6,642,107
2022-03-25	14.200	15.280	14.050	14.500	14.335	8,487,301
2022-03-24	14.130	14.490	13.930	14.170	14.008	5,970,201
2022-03-23	14.680	14.680	14.160	14.190	14.028	6,123,200
2022-03-22	15.410	15.630	14.620	14.670	14.503	9,969,000
2022-03-21	14.910	15.630	14.900	15.470	15.294	10,461,300
2022-03-18	13.910	15.260	13.770	15.260	15.086	9,346,800
2022-03-17	13.680	14.030	13.620	13.870	13.712	4,227,902
2022-03-16	12.980	13.760	12.860	13.650	13.494	5,860,501
2022-03-15	13.700	13.830	12.800	12.810	12.664	5,775,897
2022-03-14	13.830	14.270	13.650	13.650	13.494	5,080,400
2022-03-11	13.870	13.920	13.410	13.920	13.761	4,373,400
2022-03-10	14.300	14.380	13.850	14.000	13.840	3,846,100
2022-03-09	14.150	14.380	13.360	13.990	13.831	5,142,801
2022-03-08	14.990	15.150	13.900	14.190	14.028	7,267,100
2022-03-07	14.790	15.240	14.690	14.840	14.671	5,565,301
2022-03-04	14.910	15.070	14.700	14.840	14.671	5,274,110
2022-03-03	15.600	15.600	14.940	15.010	14.839	8,330,502
2022-03-02	15.620	15.800	15.250	15.600	15.422	8,894,101
2022-03-01	15.700	16.290	15.460	15.990	15.808	13,483,301
2022-02-28	15.680	15.850	15.010	15.600	15.422	17,611,111
2022-02-25	13.860	15.250	13.860	15.250	15.076	10,612,311
2022-02-24	14.160	14.600	13.610	13.860	13.702	8,733,700
2022-02-23	14.200	14.350	14.050	14.300	14.137	5,068,920
2022-02-22	14.340	14.550	13.920	14.220	14.058	5,984,300
2022-02-21	14.140	14.480	14.020	14.350	14.186	5,837,377
2022-02-18	14.020	14.270	13.900	14.120	13.959	4,136,600
2022-02-17	14.360	14.530	13.830	14.160	13.999	6,618,801
2022-02-16	14.150	14.520	13.810	14.320	14.157	7,651,400
2022-02-15	14.420	14.450	13.710	14.080	13.920	8,545,029
2022-02-14	15.000	15.090	14.300	14.360	14.196	14,996,371
2022-02-11	13.230	14.510	13.080	14.510	14.345	8,947,131
2022-02-10	13.700	13.780	13.060	13.190	13.040	7,586,551
2022-02-09	13.200	13.880	12.990	13.830	13.672	6,617,000
2022-02-08	13.020	13.240	12.760	13.140	12.990	3,295,900

← NewerPage 19 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.