Qinghai Jinrui Mineral Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 11.750 | 11.980 | 11.390 | 11.390 | 11.390 | 20,493,601 |
| 2025-01-20 | 13.040 | 13.540 | 12.650 | 12.650 | 12.650 | 42,783,824 |
| 2025-01-17 | 14.060 | 14.060 | 13.160 | 14.060 | 14.060 | 65,483,714 |
| 2025-01-16 | 12.780 | 12.780 | 12.780 | 12.780 | 12.780 | 4,426,100 |
| 2025-01-15 | 10.510 | 11.620 | 10.510 | 11.620 | 11.620 | 18,083,903 |
| 2025-01-14 | 10.100 | 10.650 | 10.010 | 10.560 | 10.560 | 21,542,269 |
| 2025-01-13 | 9.580 | 10.780 | 9.500 | 10.400 | 10.400 | 24,679,803 |
| 2025-01-10 | 9.780 | 10.810 | 9.720 | 10.000 | 10.000 | 21,438,204 |
| 2025-01-09 | 9.960 | 10.080 | 9.760 | 9.830 | 9.830 | 10,457,100 |
| 2025-01-08 | 10.200 | 10.210 | 9.700 | 10.050 | 10.050 | 17,078,702 |
| 2025-01-07 | 9.730 | 10.450 | 9.700 | 10.440 | 10.440 | 21,484,363 |
| 2025-01-06 | 9.250 | 10.300 | 9.130 | 9.980 | 9.980 | 17,898,066 |
| 2025-01-03 | 9.240 | 9.990 | 9.030 | 9.550 | 9.550 | 15,186,633 |
| 2025-01-02 | 9.440 | 9.520 | 9.140 | 9.240 | 9.240 | 15,886,579 |
| 2024-12-31 | 8.810 | 9.720 | 8.680 | 9.720 | 9.720 | 14,652,418 |
| 2024-12-30 | 8.790 | 8.900 | 8.560 | 8.840 | 8.840 | 2,896,801 |
| 2024-12-27 | 8.560 | 8.940 | 8.510 | 8.840 | 8.840 | 4,408,730 |
| 2024-12-26 | 8.580 | 8.840 | 8.440 | 8.570 | 8.570 | 5,171,900 |
| 2024-12-25 | 8.980 | 9.060 | 8.530 | 8.580 | 8.580 | 3,986,184 |
| 2024-12-24 | 9.090 | 9.210 | 8.760 | 8.980 | 8.980 | 3,865,100 |
| 2024-12-23 | 9.650 | 9.650 | 9.020 | 9.020 | 9.020 | 6,822,500 |
| 2024-12-20 | 9.620 | 9.890 | 9.570 | 9.650 | 9.650 | 7,115,800 |
| 2024-12-19 | 9.440 | 10.330 | 9.340 | 9.750 | 9.750 | 9,434,781 |
| 2024-12-18 | 9.470 | 9.680 | 9.250 | 9.530 | 9.530 | 4,771,074 |
| 2024-12-17 | 10.020 | 10.150 | 9.500 | 9.550 | 9.550 | 7,403,674 |
| 2024-12-16 | 10.070 | 10.790 | 9.850 | 9.960 | 9.960 | 11,498,169 |
| 2024-12-13 | 9.830 | 10.250 | 9.710 | 10.060 | 10.060 | 13,612,803 |
| 2024-12-12 | 9.850 | 10.070 | 9.770 | 9.890 | 9.890 | 5,874,499 |
| 2024-12-11 | 9.700 | 9.850 | 9.620 | 9.850 | 9.850 | 4,990,356 |
| 2024-12-10 | 10.080 | 10.130 | 9.700 | 9.730 | 9.730 | 8,766,874 |
| 2024-12-09 | 9.690 | 10.040 | 9.650 | 9.900 | 9.900 | 10,705,100 |
| 2024-12-06 | 9.790 | 9.810 | 9.520 | 9.690 | 9.690 | 6,826,200 |
| 2024-12-05 | 9.660 | 9.760 | 9.560 | 9.700 | 9.700 | 6,652,400 |
| 2024-12-04 | 9.850 | 10.030 | 9.550 | 9.630 | 9.630 | 9,805,856 |
| 2024-12-03 | 9.950 | 10.100 | 9.820 | 9.900 | 9.900 | 12,917,003 |
| 2024-12-02 | 9.880 | 10.000 | 9.770 | 9.970 | 9.970 | 14,896,201 |
| 2024-11-29 | 9.990 | 10.290 | 9.860 | 10.050 | 10.050 | 27,768,677 |
| 2024-11-28 | 9.040 | 9.990 | 8.960 | 9.990 | 9.990 | 15,493,701 |
| 2024-11-27 | 9.190 | 9.330 | 8.700 | 9.080 | 9.080 | 8,907,600 |
| 2024-11-26 | 9.580 | 9.650 | 9.280 | 9.330 | 9.330 | 5,140,701 |
| 2024-11-25 | 9.580 | 9.660 | 9.350 | 9.580 | 9.580 | 7,002,056 |
| 2024-11-22 | 9.900 | 10.220 | 9.500 | 9.510 | 9.510 | 12,265,605 |
| 2024-11-21 | 10.150 | 10.190 | 9.700 | 10.000 | 10.000 | 24,795,585 |
| 2024-11-20 | 9.010 | 9.900 | 9.000 | 9.900 | 9.900 | 13,931,601 |
| 2024-11-19 | 8.760 | 9.000 | 8.730 | 9.000 | 9.000 | 3,914,300 |
| 2024-11-18 | 9.000 | 9.110 | 8.700 | 8.760 | 8.760 | 5,874,500 |
| 2024-11-15 | 9.050 | 9.230 | 8.970 | 8.990 | 8.990 | 5,139,900 |
| 2024-11-14 | 9.160 | 9.580 | 9.140 | 9.150 | 9.150 | 8,716,400 |
| 2024-11-13 | 9.000 | 9.220 | 8.900 | 9.160 | 9.160 | 3,744,200 |
| 2024-11-12 | 9.220 | 9.440 | 9.070 | 9.190 | 9.190 | 6,084,700 |
| 2024-11-11 | 9.100 | 9.240 | 8.980 | 9.220 | 9.220 | 5,614,996 |
| 2024-11-08 | 9.280 | 9.390 | 9.030 | 9.130 | 9.130 | 6,764,601 |
| 2024-11-07 | 9.160 | 9.340 | 9.150 | 9.280 | 9.280 | 5,640,800 |
| 2024-11-06 | 9.260 | 9.370 | 9.120 | 9.250 | 9.250 | 8,540,500 |
| 2024-11-05 | 9.180 | 9.400 | 9.090 | 9.310 | 9.310 | 11,314,730 |
| 2024-11-04 | 9.500 | 9.600 | 8.930 | 9.200 | 9.200 | 11,725,900 |
| 2024-11-01 | 9.120 | 9.860 | 9.000 | 9.190 | 9.190 | 17,612,000 |
| 2024-10-31 | 8.880 | 9.130 | 8.850 | 8.980 | 8.980 | 6,938,200 |
| 2024-10-30 | 8.580 | 9.280 | 8.550 | 8.980 | 8.980 | 10,072,500 |
| 2024-10-29 | 8.920 | 9.000 | 8.610 | 8.640 | 8.640 | 6,370,030 |
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.