Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.490	13.940	12.290	12.580	12.580	17,713,000
2026-07-17	14.330	14.360	13.110	13.280	13.280	16,754,000
2026-07-16	14.850	15.080	14.130	14.170	14.170	12,881,400
2026-07-15	15.600	15.890	14.970	14.990	14.990	16,600,300
2026-07-14	14.450	15.300	14.220	15.180	15.180	18,000,300
2026-07-13	15.790	15.800	14.230	14.230	14.230	14,586,690
2026-07-10	15.570	16.130	15.430	15.680	15.680	15,591,000
2026-07-09	16.000	16.250	15.090	15.590	15.590	15,624,000
2026-07-08	16.590	16.770	15.770	15.920	15.920	12,727,490
2026-07-07	17.230	17.350	16.250	16.370	16.370	14,538,100
2026-07-06	18.200	18.880	17.200	17.220	17.220	20,319,700
2026-07-03	19.300	19.330	17.970	18.000	18.000	19,285,900
2026-07-02	20.000	20.450	18.800	18.820	18.820	33,508,890
2026-07-01	21.000	22.580	19.910	20.730	20.730	42,469,000
2026-06-30	19.880	21.090	19.000	20.530	20.530	20,524,600
2026-06-29	21.310	21.630	19.190	19.430	19.430	19,657,400
2026-06-26	21.760	22.520	21.190	21.260	21.260	15,428,101
2026-06-25	22.800	23.100	21.750	21.970	21.970	14,646,800
2026-06-24	23.500	23.830	22.670	22.740	22.740	15,069,510
2026-06-23	25.250	25.250	23.670	23.850	23.850	14,971,000
2026-06-22	25.650	25.650	24.100	25.240	25.240	20,067,810
2026-06-18	26.640	26.640	24.580	25.090	25.090	28,619,400
2026-06-17	27.500	28.800	26.720	27.110	27.110	20,715,600
2026-06-16	28.050	29.090	27.500	27.780	27.780	16,573,501
2026-06-15	28.100	29.670	27.480	28.330	28.330	22,645,204
2026-06-12	29.230	31.220	27.780	28.050	28.050	21,531,801
2026-06-11	28.910	29.330	27.500	29.220	29.220	18,160,297
2026-06-10	28.610	28.950	27.180	28.820	28.820	23,462,001
2026-06-09	30.340	30.560	27.900	28.610	28.610	25,719,103
2026-06-08	33.200	33.350	29.780	30.010	30.010	33,883,404
2026-06-05	29.500	32.900	28.500	32.900	32.900	21,902,502
2026-06-04	29.500	30.330	28.800	29.910	29.910	18,729,411
2026-06-03	28.510	30.810	28.510	29.830	29.830	21,614,016
2026-06-02	29.200	30.030	28.500	28.920	28.920	15,606,821
2026-06-01	28.700	31.820	28.700	29.710	29.710	18,329,446
2026-05-29	29.260	30.860	28.400	29.360	29.360	21,779,850
2026-05-28	29.000	30.740	28.680	30.050	30.050	26,306,504
2026-05-27	31.690	32.390	28.440	29.150	29.150	38,331,521
2026-05-26	32.030	33.170	30.900	31.600	31.600	28,277,930
2026-05-25	30.890	32.500	30.640	32.050	32.050	30,469,053
2026-05-22	27.400	29.870	27.390	29.870	29.870	22,396,610
2026-05-21	27.320	29.870	27.150	27.150	27.150	30,628,500
2026-05-20	27.540	27.800	26.440	27.720	27.720	21,322,800
2026-05-19	28.000	28.830	27.400	27.540	27.540	29,655,203
2026-05-18	25.010	27.720	25.010	27.720	27.720	18,976,703
2026-05-15	25.190	25.770	24.890	25.200	25.200	19,986,900
2026-05-14	25.650	27.430	25.190	25.190	25.190	25,851,709
2026-05-13	25.200	26.800	25.010	25.470	25.470	21,931,500
2026-05-12	25.280	25.760	24.000	25.400	25.400	29,385,092
2026-05-11	23.100	25.410	23.010	24.770	24.770	34,825,501
2026-05-08	22.380	23.530	22.200	23.100	23.100	26,553,999
2026-05-07	21.440	22.650	20.950	22.430	22.430	33,084,401
2026-05-06	22.100	22.700	21.230	21.660	21.660	36,767,801
2026-04-30	20.950	22.100	20.600	22.100	22.100	47,441,201
2026-04-29	18.260	20.090	17.860	20.090	20.090	19,058,201
2026-04-28	18.280	18.470	17.820	18.260	18.260	10,965,600
2026-04-27	17.600	18.990	17.120	18.310	18.310	19,844,500
2026-04-24	18.410	18.560	17.680	18.050	18.050	12,488,400
2026-04-23	18.670	18.890	18.020	18.300	18.300	13,860,001
2026-04-22	18.610	19.140	18.370	18.820	18.820	16,390,100

← NewerPage 2 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.