Qinghai Jinrui Mineral Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.860 | 8.930 | 8.700 | 8.930 | 8.930 | 6,482,500 |
| 2024-10-25 | 8.500 | 8.770 | 8.380 | 8.660 | 8.660 | 6,007,600 |
| 2024-10-24 | 8.490 | 8.500 | 8.300 | 8.460 | 8.460 | 3,621,200 |
| 2024-10-23 | 8.390 | 8.600 | 8.320 | 8.390 | 8.390 | 6,933,089 |
| 2024-10-22 | 8.500 | 8.790 | 8.300 | 8.430 | 8.430 | 13,103,002 |
| 2024-10-21 | 8.020 | 8.150 | 7.970 | 8.100 | 8.100 | 4,918,691 |
| 2024-10-18 | 7.870 | 8.050 | 7.820 | 7.970 | 7.970 | 5,013,584 |
| 2024-10-17 | 8.030 | 8.120 | 7.870 | 7.890 | 7.890 | 3,763,300 |
| 2024-10-16 | 7.800 | 8.040 | 7.780 | 7.940 | 7.940 | 4,233,201 |
| 2024-10-15 | 8.070 | 8.250 | 7.900 | 7.910 | 7.910 | 4,334,699 |
| 2024-10-14 | 7.940 | 8.160 | 7.840 | 8.080 | 8.080 | 5,243,001 |
| 2024-10-11 | 8.110 | 8.170 | 7.770 | 7.950 | 7.950 | 6,218,801 |
| 2024-10-10 | 7.940 | 8.410 | 7.860 | 8.190 | 8.190 | 8,350,842 |
| 2024-10-09 | 8.380 | 8.540 | 7.930 | 7.940 | 7.940 | 8,015,501 |
| 2024-10-08 | 9.100 | 9.100 | 8.250 | 8.810 | 8.810 | 13,149,003 |
| 2024-09-30 | 7.960 | 8.360 | 7.680 | 8.280 | 8.280 | 12,719,599 |
| 2024-09-27 | 7.480 | 7.660 | 7.480 | 7.640 | 7.640 | 3,352,900 |
| 2024-09-26 | 7.280 | 7.410 | 7.270 | 7.400 | 7.400 | 2,849,400 |
| 2024-09-25 | 7.380 | 7.480 | 7.200 | 7.280 | 7.280 | 4,174,900 |
| 2024-09-24 | 7.060 | 7.250 | 7.000 | 7.240 | 7.240 | 3,269,900 |
| 2024-09-23 | 7.020 | 7.040 | 6.960 | 6.980 | 6.980 | 1,596,600 |
| 2024-09-20 | 7.040 | 7.040 | 6.910 | 7.020 | 7.020 | 1,704,400 |
| 2024-09-19 | 6.670 | 7.030 | 6.670 | 7.010 | 7.010 | 2,946,700 |
| 2024-09-18 | 6.820 | 6.820 | 6.570 | 6.670 | 6.670 | 1,803,600 |
| 2024-09-13 | 6.870 | 6.940 | 6.760 | 6.780 | 6.780 | 1,363,300 |
| 2024-09-12 | 6.940 | 6.970 | 6.860 | 6.870 | 6.870 | 1,412,200 |
| 2024-09-11 | 6.870 | 6.960 | 6.790 | 6.900 | 6.900 | 1,594,101 |
| 2024-09-10 | 6.820 | 6.920 | 6.760 | 6.910 | 6.910 | 1,569,900 |
| 2024-09-09 | 6.750 | 6.890 | 6.680 | 6.860 | 6.860 | 1,988,300 |
| 2024-09-06 | 7.010 | 7.040 | 6.820 | 6.830 | 6.830 | 2,142,800 |
| 2024-09-05 | 6.980 | 7.090 | 6.950 | 7.000 | 7.000 | 1,816,400 |
| 2024-09-04 | 7.070 | 7.180 | 7.000 | 7.030 | 7.030 | 2,599,600 |
| 2024-09-03 | 7.130 | 7.200 | 7.020 | 7.120 | 7.120 | 2,439,000 |
| 2024-09-02 | 7.220 | 7.310 | 7.060 | 7.060 | 7.060 | 3,061,900 |
| 2024-08-30 | 7.050 | 7.320 | 7.030 | 7.240 | 7.240 | 3,284,000 |
| 2024-08-29 | 6.900 | 7.020 | 6.830 | 7.000 | 7.000 | 1,735,600 |
| 2024-08-28 | 6.890 | 7.040 | 6.820 | 6.930 | 6.930 | 1,625,901 |
| 2024-08-27 | 6.980 | 7.050 | 6.860 | 6.890 | 6.890 | 1,637,700 |
| 2024-08-26 | 6.790 | 7.090 | 6.760 | 6.990 | 6.990 | 2,300,500 |
| 2024-08-23 | 6.880 | 6.880 | 6.720 | 6.760 | 6.760 | 1,590,800 |
| 2024-08-22 | 7.010 | 7.080 | 6.840 | 6.860 | 6.860 | 1,896,500 |
| 2024-08-21 | 7.010 | 7.080 | 6.940 | 7.000 | 7.000 | 1,937,201 |
| 2024-08-20 | 7.130 | 7.190 | 6.960 | 7.010 | 7.010 | 2,026,901 |
| 2024-08-19 | 7.140 | 7.250 | 7.080 | 7.120 | 7.120 | 2,251,700 |
| 2024-08-16 | 7.240 | 7.360 | 7.140 | 7.140 | 7.140 | 2,306,500 |
| 2024-08-15 | 7.200 | 7.330 | 7.130 | 7.240 | 7.240 | 2,735,900 |
| 2024-08-14 | 7.320 | 7.390 | 7.210 | 7.220 | 7.220 | 1,852,400 |
| 2024-08-13 | 7.220 | 7.370 | 7.150 | 7.340 | 7.340 | 1,820,800 |
| 2024-08-12 | 7.250 | 7.310 | 7.190 | 7.210 | 7.210 | 1,434,000 |
| 2024-08-09 | 7.350 | 7.470 | 7.270 | 7.290 | 7.290 | 1,607,300 |
| 2024-08-08 | 7.270 | 7.410 | 7.180 | 7.330 | 7.330 | 2,343,700 |
| 2024-08-07 | 7.270 | 7.340 | 7.140 | 7.290 | 7.290 | 1,888,800 |
| 2024-08-06 | 7.130 | 7.260 | 7.110 | 7.220 | 7.220 | 1,826,154 |
| 2024-08-05 | 7.280 | 7.380 | 7.070 | 7.090 | 7.090 | 2,455,800 |
| 2024-08-02 | 7.350 | 7.470 | 7.270 | 7.340 | 7.340 | 3,034,900 |
| 2024-08-01 | 7.360 | 7.480 | 7.340 | 7.390 | 7.390 | 2,607,900 |
| 2024-07-31 | 7.200 | 7.380 | 7.130 | 7.360 | 7.360 | 3,616,300 |
| 2024-07-30 | 7.020 | 7.200 | 7.020 | 7.160 | 7.160 | 2,543,749 |
| 2024-07-29 | 7.070 | 7.140 | 6.980 | 7.080 | 7.080 | 1,959,700 |
| 2024-07-26 | 6.950 | 7.130 | 6.880 | 7.090 | 7.090 | 2,858,700 |
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.