Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.020	13.240	12.760	13.140	12.990	3,295,900
2022-02-07	13.150	13.430	12.820	12.940	12.793	4,589,000
2022-01-28	12.690	13.250	12.520	12.810	12.664	5,344,100
2022-01-27	13.250	13.250	12.590	12.680	12.535	3,837,000
2022-01-26	13.120	13.380	12.920	13.000	12.852	3,838,622
2022-01-25	13.640	13.900	13.050	13.070	12.921	5,180,154
2022-01-24	13.740	14.290	13.700	13.920	13.761	5,762,476
2022-01-21	14.290	14.770	14.020	14.020	13.860	7,103,673
2022-01-20	15.150	15.540	14.180	14.660	14.493	12,377,850
2022-01-19	16.450	16.780	15.000	15.100	14.928	16,242,200
2022-01-18	15.130	16.590	15.080	16.590	16.401	14,608,823
2022-01-17	14.630	15.390	14.460	15.080	14.908	14,003,999
2022-01-14	13.680	14.750	13.200	14.570	14.404	17,647,743
2022-01-13	12.190	13.410	12.110	13.410	13.257	9,077,288
2022-01-12	12.110	12.260	11.930	12.190	12.051	4,561,900
2022-01-11	12.130	12.420	12.020	12.190	12.051	2,981,300
2022-01-10	12.310	12.380	12.080	12.140	12.002	2,441,000
2022-01-07	12.990	12.990	12.310	12.350	12.209	3,185,454
2022-01-06	12.200	12.930	12.200	12.830	12.684	3,499,300
2022-01-05	13.070	13.170	12.440	12.570	12.427	5,004,400
2022-01-04	13.500	13.770	13.060	13.100	12.951	4,422,402
2021-12-31	13.480	13.780	13.400	13.540	13.386	2,795,808
2021-12-30	13.910	13.980	13.460	13.480	13.326	4,138,100
2021-12-29	13.340	14.330	13.280	13.780	13.623	7,694,789
2021-12-28	13.640	13.680	13.070	13.500	13.346	5,163,000
2021-12-27	14.160	14.330	12.870	13.460	13.307	9,936,500
2021-12-24	14.200	15.400	13.780	13.780	13.623	12,911,018
2021-12-23	12.830	14.040	12.620	14.040	13.880	9,319,635
2021-12-22	12.560	12.890	12.340	12.760	12.615	6,428,467
2021-12-21	12.700	12.730	12.300	12.430	12.288	5,901,011
2021-12-20	12.870	12.950	12.600	12.620	12.476	4,919,306
2021-12-17	13.250	13.320	13.020	13.070	12.921	3,966,800
2021-12-16	13.050	13.260	12.930	13.200	13.050	4,461,603
2021-12-15	13.320	13.430	13.070	13.120	12.970	5,609,801
2021-12-14	13.950	13.970	13.110	13.200	13.050	8,543,802
2021-12-13	14.160	14.190	13.310	13.750	13.593	8,873,617
2021-12-10	14.280	14.750	13.970	14.190	14.028	7,692,317
2021-12-09	13.960	15.140	13.960	14.250	14.088	12,622,854
2021-12-08	13.720	14.150	13.310	13.810	13.653	7,686,400
2021-12-07	13.980	14.400	13.610	13.720	13.564	10,713,101
2021-12-06	14.000	14.320	13.190	13.970	13.811	20,225,040
2021-12-03	12.430	13.540	12.360	13.540	13.386	13,393,466
2021-12-02	12.140	12.550	12.010	12.310	12.170	6,214,132
2021-12-01	11.960	12.250	11.710	12.140	12.002	5,698,145
2021-11-30	12.110	12.250	11.800	11.880	11.745	6,673,103
2021-11-29	11.970	12.580	11.550	12.200	12.061	11,558,501
2021-11-26	11.630	12.540	11.340	12.160	12.021	13,191,997
2021-11-25	11.320	11.680	11.020	11.640	11.507	10,684,301
2021-11-24	11.780	11.980	11.030	11.500	11.369	14,955,135
2021-11-23	10.230	11.390	10.220	11.390	11.260	6,835,032
2021-11-22	9.800	10.430	9.790	10.350	10.232	6,284,886
2021-11-19	9.590	9.880	9.410	9.810	9.698	5,426,088
2021-11-18	9.440	9.690	9.350	9.560	9.451	3,713,907
2021-11-17	9.290	9.510	9.140	9.500	9.392	3,531,742
2021-11-16	9.790	9.850	9.240	9.260	9.154	4,553,210
2021-11-15	9.460	9.830	9.330	9.780	9.669	4,068,465
2021-11-12	9.470	9.640	9.350	9.480	9.372	4,316,914
2021-11-11	9.280	9.500	9.180	9.330	9.224	3,464,065
2021-11-10	9.310	9.430	9.070	9.270	9.164	3,614,144
2021-11-09	9.600	9.600	9.240	9.310	9.204	3,499,153

← NewerPage 20 of 21 · 1,213 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.