Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.110	12.420	12.060	12.400	12.400	6,929,400
2025-10-22	12.230	12.230	12.060	12.140	12.140	4,733,420
2025-10-21	12.100	12.340	12.020	12.300	12.300	7,442,800
2025-10-20	12.000	12.180	11.990	12.130	12.130	5,584,601
2025-10-17	12.320	12.380	11.910	11.940	11.940	5,550,000
2025-10-16	12.320	12.440	12.120	12.220	12.220	5,645,101
2025-10-15	12.320	12.450	12.220	12.350	12.350	6,521,212
2025-10-14	12.540	12.820	12.240	12.320	12.320	12,227,500
2025-10-13	11.860	12.450	11.600	12.410	12.410	11,012,889
2025-10-10	12.130	12.230	12.070	12.170	12.170	8,391,600
2025-10-09	11.880	12.250	11.880	12.250	12.250	14,321,776
2025-09-30	11.420	11.910	11.400	11.820	11.820	9,957,117
2025-09-29	11.320	11.490	11.130	11.470	11.470	6,389,275
2025-09-26	11.150	11.460	11.150	11.320	11.320	5,441,400
2025-09-25	11.400	11.500	11.200	11.250	11.250	4,980,200
2025-09-24	11.190	11.400	11.110	11.390	11.390	4,061,987
2025-09-23	11.410	11.420	10.940	11.250	11.250	6,492,000
2025-09-22	11.620	11.660	11.280	11.420	11.420	6,374,120
2025-09-19	11.900	11.930	11.560	11.620	11.620	8,404,600
2025-09-18	12.200	12.210	11.740	11.850	11.850	12,015,300
2025-09-17	12.330	12.400	12.150	12.210	12.210	8,522,570
2025-09-16	12.710	12.870	12.130	12.410	12.410	12,387,770
2025-09-15	12.600	12.920	12.590	12.760	12.760	12,235,930
2025-09-12	12.410	12.760	12.250	12.610	12.610	12,338,311
2025-09-11	12.420	12.440	12.130	12.390	12.390	7,323,220
2025-09-10	12.510	12.600	12.380	12.440	12.440	6,840,201
2025-09-09	12.370	12.780	12.370	12.570	12.570	11,560,880
2025-09-08	12.410	12.680	12.410	12.550	12.550	10,885,700
2025-09-05	11.950	12.470	11.820	12.410	12.410	15,192,687
2025-09-04	11.860	12.260	11.630	11.830	11.830	11,542,400
2025-09-03	12.680	12.750	11.850	11.900	11.900	14,891,000
2025-09-02	12.790	13.100	12.470	12.690	12.690	15,684,700
2025-09-01	12.490	12.880	12.400	12.790	12.790	17,023,102
2025-08-29	12.350	12.690	12.340	12.520	12.520	12,568,503
2025-08-28	12.330	12.630	11.990	12.380	12.380	11,469,601
2025-08-27	12.660	12.820	12.350	12.370	12.370	13,023,903
2025-08-26	12.720	12.790	12.520	12.660	12.660	10,738,401
2025-08-25	12.520	13.050	12.400	12.740	12.740	19,565,304
2025-08-22	12.370	12.820	12.360	12.470	12.470	11,329,581
2025-08-21	12.470	12.560	12.300	12.370	12.370	10,045,500
2025-08-20	12.290	12.690	12.200	12.470	12.470	17,125,710
2025-08-19	12.100	12.330	12.040	12.320	12.320	11,976,200
2025-08-18	12.090	12.180	11.980	12.100	12.100	9,521,002
2025-08-15	11.930	12.080	11.900	12.030	12.030	6,556,819
2025-08-14	12.110	12.220	11.830	11.930	11.930	10,226,742
2025-08-13	12.080	12.140	12.020	12.110	12.110	7,700,910
2025-08-12	12.200	12.240	12.030	12.050	12.050	7,125,587
2025-08-11	11.960	12.190	11.900	12.180	12.180	10,627,687
2025-08-08	11.930	11.980	11.820	11.940	11.940	9,374,300
2025-08-07	11.850	12.030	11.720	11.890	11.890	10,368,301
2025-08-06	11.820	11.860	11.730	11.840	11.840	6,702,301
2025-08-05	11.880	11.910	11.770	11.790	11.790	7,354,528
2025-08-04	11.700	11.900	11.620	11.870	11.870	4,376,300
2025-08-01	11.820	11.850	11.710	11.790	11.790	4,937,001
2025-07-31	12.050	12.050	11.770	11.810	11.810	8,194,701
2025-07-30	12.170	12.330	11.980	12.060	12.060	8,060,001
2025-07-29	12.300	12.380	12.120	12.210	12.210	7,077,800
2025-07-28	12.460	12.460	12.010	12.330	12.330	9,997,900
2025-07-25	12.700	12.850	12.360	12.500	12.500	14,821,170
2025-07-24	12.250	12.710	12.250	12.670	12.670	16,254,470

← NewerPage 5 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.