Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.200	14.200	13.510	13.600	13.600	20,216,262
2026-01-15	13.750	14.620	13.750	14.200	14.200	26,141,340
2026-01-14	13.360	14.560	13.310	14.120	14.120	48,255,159
2026-01-13	13.250	14.120	13.150	13.240	13.240	32,621,602
2026-01-12	13.000	13.030	12.580	12.840	12.840	14,368,000
2026-01-09	12.490	13.350	12.490	13.140	13.140	15,598,978
2026-01-08	12.510	12.610	12.430	12.550	12.550	5,521,000
2026-01-07	12.620	12.650	12.420	12.510	12.510	6,324,901
2026-01-06	12.300	12.780	12.280	12.650	12.650	7,584,000
2026-01-05	12.320	12.480	12.280	12.340	12.340	4,882,110
2025-12-31	12.440	12.440	12.230	12.260	12.260	4,010,800
2025-12-30	12.400	12.650	12.250	12.420	12.420	6,314,910
2025-12-29	12.740	12.820	12.500	12.570	12.570	5,503,301
2025-12-26	12.450	12.760	12.300	12.600	12.600	6,723,700
2025-12-25	12.500	12.500	12.200	12.360	12.360	5,142,900
2025-12-24	12.690	12.730	12.500	12.540	12.540	6,317,310
2025-12-23	12.680	12.820	12.490	12.680	12.680	8,419,000
2025-12-22	12.430	12.910	12.360	12.550	12.550	11,911,100
2025-12-19	11.590	12.200	11.590	12.140	12.140	10,246,101
2025-12-18	11.510	11.730	11.440	11.540	11.540	3,958,201
2025-12-17	11.460	11.560	11.240	11.550	11.550	3,918,500
2025-12-16	11.750	11.820	11.390	11.400	11.400	4,699,453
2025-12-15	11.720	11.870	11.640	11.750	11.750	4,410,901
2025-12-12	11.780	12.050	11.740	11.760	11.760	4,566,700
2025-12-11	12.080	12.150	11.740	11.760	11.760	5,740,200
2025-12-10	12.080	12.170	11.950	12.070	12.070	3,932,000
2025-12-09	12.350	12.350	12.050	12.080	12.080	4,895,900
2025-12-08	12.420	12.470	12.250	12.270	12.270	5,549,400
2025-12-05	11.850	12.500	11.770	12.420	12.420	10,978,400
2025-12-04	12.060	12.090	11.810	11.830	11.830	5,138,700
2025-12-03	12.290	12.390	12.000	12.060	12.060	4,143,000
2025-12-02	12.190	12.410	12.020	12.210	12.210	5,530,800
2025-12-01	12.100	12.650	12.090	12.240	12.240	6,756,100
2025-11-28	12.020	12.220	11.900	12.090	12.090	5,415,801
2025-11-27	11.890	12.060	11.840	11.890	11.890	5,067,700
2025-11-26	12.110	12.220	11.800	11.850	11.850	7,081,800
2025-11-25	11.900	12.280	11.760	12.160	12.160	8,555,000
2025-11-24	11.890	12.040	11.450	11.750	11.750	10,375,000
2025-11-21	13.120	13.210	11.870	11.870	11.870	17,181,467
2025-11-20	13.090	13.850	13.000	13.180	13.180	14,684,200
2025-11-19	13.240	13.560	12.800	12.880	12.880	8,659,200
2025-11-18	13.870	13.870	13.120	13.210	13.210	13,814,402
2025-11-17	13.900	14.050	13.570	13.690	13.690	17,307,569
2025-11-14	13.960	14.190	13.690	13.820	13.820	20,301,600
2025-11-13	13.560	14.250	13.550	13.960	13.960	29,228,083
2025-11-12	14.400	14.410	13.630	13.830	13.830	37,082,379
2025-11-11	13.060	14.370	12.900	14.370	14.370	17,461,194
2025-11-10	12.660	13.620	12.660	13.060	13.060	18,500,900
2025-11-07	12.520	12.660	12.300	12.630	12.630	8,445,100
2025-11-06	12.200	12.640	12.150	12.530	12.530	10,036,803
2025-11-05	11.800	12.280	11.710	12.170	12.170	8,143,201
2025-11-04	11.900	12.020	11.760	11.840	11.840	4,054,301
2025-11-03	12.130	12.180	11.830	11.960	11.960	4,974,900
2025-10-31	12.020	12.330	12.010	12.100	12.100	5,516,001
2025-10-30	12.070	12.190	11.950	12.020	12.020	5,884,600
2025-10-29	12.160	12.210	11.750	12.090	12.090	7,994,400
2025-10-28	12.220	12.310	12.160	12.200	12.200	3,479,100
2025-10-27	12.330	12.340	12.120	12.270	12.270	5,162,167
2025-10-24	12.300	12.400	12.210	12.300	12.300	5,057,100
2025-10-23	12.110	12.420	12.060	12.400	12.400	6,929,400

← NewerPage 4 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.