Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.820	19.140	18.050	18.590	18.590	15,284,801
2026-04-20	18.330	19.150	18.200	18.880	18.880	21,292,302
2026-04-17	18.560	18.840	18.020	18.080	18.080	20,445,701
2026-04-16	17.020	18.390	17.010	18.230	18.230	23,872,400
2026-04-15	17.200	17.390	17.000	17.140	17.140	15,287,301
2026-04-14	17.700	17.770	17.150	17.350	17.350	20,708,900
2026-04-13	17.450	18.320	17.100	17.950	17.950	26,613,800
2026-04-10	17.120	17.440	17.000	17.030	17.030	11,443,300
2026-04-09	17.010	17.330	16.570	17.250	17.250	16,857,101
2026-04-08	16.510	17.160	16.410	17.080	17.080	15,452,801
2026-04-07	16.320	17.050	16.190	16.920	16.920	18,074,402
2026-04-03	17.250	17.400	16.140	16.330	16.330	24,324,107
2026-04-02	17.600	18.040	17.410	17.480	17.480	14,825,003
2026-04-01	17.780	18.040	17.520	17.560	17.560	17,805,901
2026-03-31	18.360	18.840	17.420	17.430	17.430	23,223,598
2026-03-30	19.320	19.730	18.100	18.290	18.290	24,607,001
2026-03-27	18.010	19.530	17.870	18.630	18.630	29,089,506
2026-03-26	18.300	18.670	17.760	17.960	17.960	19,623,908
2026-03-25	18.360	18.880	18.000	18.510	18.510	22,191,103
2026-03-24	18.800	18.920	17.890	18.630	18.630	26,351,208
2026-03-23	18.870	20.340	18.580	18.800	18.800	26,376,332
2026-03-20	20.920	21.000	19.800	19.840	19.840	30,156,315
2026-03-19	23.520	23.940	21.100	21.350	21.350	38,298,678
2026-03-18	25.110	25.110	22.700	22.850	22.850	40,617,127
2026-03-17	25.000	26.360	24.650	25.110	25.110	47,235,398
2026-03-16	24.800	27.180	23.370	25.300	25.300	60,922,222
2026-03-13	24.310	25.580	23.400	24.850	24.850	59,766,921
2026-03-12	22.000	23.790	21.510	23.790	23.790	57,494,297
2026-03-11	20.810	21.990	20.230	21.630	21.630	40,506,013
2026-03-10	20.840	22.730	20.720	21.150	21.150	43,383,551
2026-03-09	24.900	25.350	22.020	22.020	22.020	51,740,410
2026-03-06	23.680	24.870	23.090	24.470	24.470	49,974,999
2026-03-05	22.200	24.580	20.650	23.790	23.790	58,061,782
2026-03-04	21.000	23.840	19.570	22.810	22.810	71,284,037
2026-03-03	21.740	21.740	21.590	21.740	21.740	26,652,921
2026-03-02	19.760	19.760	19.760	19.760	19.760	4,119,603
2026-02-27	16.610	18.300	16.560	17.960	17.960	26,601,820
2026-02-26	16.840	17.160	16.610	16.700	16.700	14,227,200
2026-02-25	16.730	17.250	16.520	16.920	16.920	26,280,718
2026-02-24	15.890	16.800	15.520	16.800	16.800	9,107,400
2026-02-13	15.500	15.660	15.150	15.270	15.270	7,521,100
2026-02-12	15.650	16.130	15.410	15.650	15.650	10,848,500
2026-02-11	14.800	15.960	14.800	15.780	15.780	16,937,600
2026-02-10	15.260	15.420	14.950	14.950	14.950	9,363,464
2026-02-09	15.680	15.810	15.250	15.350	15.350	13,310,200
2026-02-06	14.500	15.960	14.390	15.560	15.560	16,362,069
2026-02-05	14.940	15.050	14.570	14.820	14.820	7,392,400
2026-02-04	15.270	15.640	14.860	15.150	15.150	9,507,028
2026-02-03	15.070	15.400	14.670	15.270	15.270	11,407,801
2026-02-02	14.420	15.600	14.420	14.920	14.920	17,164,509
2026-01-30	16.420	16.420	15.520	15.520	15.520	20,160,410
2026-01-29	16.540	17.560	15.900	17.240	17.240	34,984,402
2026-01-28	15.800	16.970	15.450	16.250	16.250	28,748,343
2026-01-27	15.700	16.060	15.310	15.590	15.590	22,641,967
2026-01-26	15.640	17.060	15.400	16.450	16.450	33,110,514
2026-01-23	14.830	15.810	14.710	15.550	15.550	30,237,463
2026-01-22	15.000	15.030	14.600	14.830	14.830	24,473,211
2026-01-21	13.700	15.180	13.530	15.180	15.180	20,604,201
2026-01-20	13.650	13.900	13.210	13.800	13.800	10,809,100
2026-01-19	13.470	14.000	13.120	13.670	13.670	13,977,800

← NewerPage 3 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.