Qinghai Jinrui Mineral Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.730	10.900	10.640	10.670	10.670	5,852,500
2025-04-23	10.610	10.950	10.610	10.800	10.800	7,621,096
2025-04-22	10.700	10.880	10.610	10.680	10.680	8,932,600
2025-04-21	10.540	10.750	10.390	10.740	10.740	8,061,810
2025-04-18	10.400	10.470	10.250	10.380	10.380	5,645,200
2025-04-17	10.410	10.670	10.300	10.470	10.470	7,565,700
2025-04-16	10.700	10.700	10.320	10.400	10.400	11,961,900
2025-04-15	10.720	10.970	10.570	10.670	10.670	21,336,096
2025-04-14	10.070	10.460	10.070	10.260	10.260	7,305,802
2025-04-11	10.110	10.240	9.900	10.030	10.030	7,110,601
2025-04-10	10.010	10.280	9.970	10.170	10.170	9,686,700
2025-04-09	9.110	10.040	8.610	9.950	9.950	12,809,248
2025-04-08	9.550	10.000	9.130	9.530	9.530	14,434,475
2025-04-07	10.200	10.330	9.950	9.950	9.950	5,970,600
2025-04-03	10.840	11.100	10.720	11.060	11.060	6,669,800
2025-04-02	10.880	11.100	10.720	11.000	11.000	7,150,482
2025-04-01	10.940	11.080	10.880	10.890	10.890	9,764,496
2025-03-31	11.000	11.220	10.630	10.930	10.930	17,517,800
2025-03-28	12.330	12.600	11.260	11.370	11.370	25,112,700
2025-03-27	11.730	12.440	11.730	11.970	11.970	21,496,610
2025-03-26	11.990	12.400	11.680	11.910	11.910	25,706,806
2025-03-25	11.220	12.250	11.080	11.810	11.810	26,297,901
2025-03-24	11.880	11.890	11.050	11.250	11.250	11,470,600
2025-03-21	11.850	12.030	11.680	11.800	11.800	8,905,401
2025-03-20	12.060	12.100	11.890	11.920	11.920	8,214,311
2025-03-19	12.290	12.400	11.950	12.070	12.070	13,314,468
2025-03-18	12.250	12.520	12.200	12.290	12.290	15,191,510
2025-03-17	12.260	12.610	12.160	12.270	12.270	18,051,401
2025-03-14	12.880	12.880	11.810	12.420	12.420	31,779,699
2025-03-13	12.300	12.660	12.200	12.480	12.480	25,794,442
2025-03-12	12.460	12.740	12.150	12.300	12.300	35,584,401
2025-03-11	11.850	13.160	11.850	12.320	12.320	48,774,452
2025-03-10	12.670	13.000	11.900	11.960	11.960	51,995,180
2025-03-07	11.900	12.870	11.880	12.870	12.870	36,348,652
2025-03-06	10.680	11.700	10.470	11.700	11.700	38,458,546
2025-03-05	10.570	10.830	10.510	10.640	10.640	12,911,900
2025-03-04	10.620	10.890	10.360	10.680	10.680	17,159,363
2025-03-03	10.300	10.860	10.240	10.620	10.620	25,355,482
2025-02-28	9.990	10.420	9.910	10.340	10.340	20,480,295
2025-02-27	10.050	10.080	9.830	10.000	10.000	7,171,900
2025-02-26	9.910	10.040	9.900	10.040	10.040	7,830,010
2025-02-25	10.000	10.130	9.910	9.930	9.930	9,111,975
2025-02-24	9.840	10.080	9.810	10.000	10.000	9,841,764
2025-02-21	10.060	10.070	9.820	9.900	9.900	11,679,700
2025-02-20	10.030	10.130	10.000	10.070	10.070	6,985,310
2025-02-19	9.990	10.100	9.940	10.040	10.040	8,265,382
2025-02-18	10.220	10.330	9.970	10.020	10.020	9,665,500
2025-02-17	10.150	10.250	10.090	10.240	10.240	8,665,102
2025-02-14	10.220	10.390	10.060	10.170	10.170	12,109,500
2025-02-13	10.310	10.350	10.120	10.130	10.130	9,974,800
2025-02-12	10.280	10.340	10.150	10.320	10.320	12,708,199
2025-02-11	10.480	10.500	10.300	10.330	10.330	11,505,725
2025-02-10	10.420	10.580	10.390	10.490	10.490	14,244,053
2025-02-07	10.570	10.660	10.390	10.510	10.510	20,552,877
2025-02-06	10.370	10.710	10.200	10.660	10.660	22,308,625
2025-02-05	10.330	10.450	10.150	10.380	10.380	13,884,802
2025-01-27	10.280	10.760	10.250	10.340	10.340	21,311,400
2025-01-24	10.130	10.340	9.960	10.310	10.310	17,661,108
2025-01-23	10.860	10.960	10.150	10.150	10.150	29,574,101
2025-01-22	11.020	11.270	10.500	10.520	10.520	41,136,525

← NewerPage 7 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.