Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.480	12.730	12.240	12.260	12.260	13,287,600
2025-07-22	12.390	12.550	12.240	12.500	12.500	14,671,400
2025-07-21	12.300	12.430	12.200	12.390	12.390	11,028,570
2025-07-18	12.100	12.450	12.100	12.290	12.290	14,905,101
2025-07-17	11.980	12.130	11.960	12.100	12.100	7,174,900
2025-07-16	11.820	12.040	11.820	12.000	12.000	8,828,387
2025-07-15	12.210	12.280	11.820	11.890	11.890	18,456,701
2025-07-14	12.250	12.550	12.250	12.330	12.330	18,401,101
2025-07-11	12.230	12.640	12.230	12.330	12.330	30,972,200
2025-07-10	12.020	12.080	11.880	12.070	12.070	9,894,520
2025-07-09	12.050	12.150	11.910	11.950	11.950	9,166,825
2025-07-08	11.890	12.050	11.860	12.040	12.040	10,553,668
2025-07-07	11.690	11.950	11.690	11.850	11.850	6,019,300
2025-07-04	12.010	12.010	11.780	11.830	11.830	10,160,100
2025-07-03	12.150	12.160	11.950	12.070	12.070	9,486,758
2025-07-02	12.210	12.280	11.980	12.130	12.130	13,241,901
2025-07-01	12.190	12.240	12.020	12.220	12.220	15,468,600
2025-06-30	11.960	12.360	11.930	12.230	12.230	22,895,801
2025-06-27	11.780	12.000	11.620	11.820	11.820	20,057,397
2025-06-26	12.000	12.080	11.600	11.760	11.760	29,903,322
2025-06-25	11.700	12.600	11.630	12.130	12.130	39,943,985
2025-06-24	12.110	12.440	12.110	12.110	12.110	35,578,852
2025-06-23	13.310	13.580	12.890	13.450	13.450	48,476,113
2025-06-20	13.660	14.250	12.870	12.870	12.870	60,543,372
2025-06-19	12.500	14.300	12.500	14.300	14.300	67,985,538
2025-06-18	13.230	13.890	12.600	13.000	13.000	63,490,883
2025-06-17	12.570	12.830	12.250	12.630	12.630	50,868,727
2025-06-16	13.230	13.230	12.240	13.230	13.230	70,048,758
2025-06-13	10.960	12.030	10.960	12.030	12.030	21,725,106
2025-06-12	10.950	11.120	10.810	10.940	10.940	7,955,200
2025-06-11	10.760	11.150	10.710	10.980	10.980	10,750,700
2025-06-10	10.700	10.920	10.570	10.770	10.770	7,903,000
2025-06-09	10.570	10.760	10.520	10.700	10.700	4,482,800
2025-06-06	10.420	10.680	10.350	10.580	10.580	5,332,700
2025-06-05	10.420	10.490	10.310	10.430	10.430	2,878,201
2025-06-04	10.280	10.460	10.200	10.420	10.420	4,377,201
2025-06-03	10.000	10.380	9.980	10.220	10.220	3,801,700
2025-05-30	10.380	10.420	10.070	10.120	10.120	4,064,600
2025-05-29	10.320	10.430	10.260	10.400	10.400	3,700,300
2025-05-28	10.450	10.490	10.270	10.310	10.310	4,719,800
2025-05-27	10.530	10.560	10.290	10.440	10.440	4,384,000
2025-05-26	10.500	10.790	10.460	10.570	10.570	4,798,100
2025-05-23	10.660	10.840	10.500	10.530	10.530	8,606,800
2025-05-22	10.790	10.830	10.480	10.510	10.510	6,562,601
2025-05-21	10.940	10.970	10.730	10.810	10.810	6,151,600
2025-05-20	10.920	10.970	10.780	10.940	10.940	5,081,001
2025-05-19	10.920	10.940	10.750	10.940	10.940	4,631,001
2025-05-16	10.710	11.050	10.700	10.860	10.860	6,945,601
2025-05-15	10.770	10.900	10.720	10.750	10.750	4,469,801
2025-05-14	10.880	11.040	10.730	10.840	10.840	6,897,100
2025-05-13	10.980	11.000	10.690	10.790	10.790	5,488,100
2025-05-12	10.780	10.960	10.760	10.920	10.920	6,192,600
2025-05-09	10.910	10.930	10.630	10.680	10.680	5,385,800
2025-05-08	10.870	11.040	10.820	10.930	10.930	5,861,700
2025-05-07	10.890	10.990	10.720	10.950	10.950	8,168,900
2025-05-06	10.570	10.860	10.540	10.840	10.840	7,501,300
2025-04-30	10.520	10.630	10.480	10.490	10.490	5,478,900
2025-04-29	10.360	10.700	10.320	10.510	10.510	6,029,401
2025-04-28	11.100	11.180	10.510	10.520	10.520	9,037,300
2025-04-25	10.630	11.030	10.630	10.870	10.870	9,120,501

← NewerPage 6 of 21 · 1,217 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.