Huaibei Mining Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14.730 | 14.770 | 14.320 | 14.460 | 14.460 | 24,142,312 |
| 2024-07-22 | 14.730 | 14.880 | 14.270 | 14.760 | 14.760 | 21,142,316 |
| 2024-07-19 | 14.850 | 14.920 | 14.700 | 14.800 | 14.800 | 11,366,034 |
| 2024-07-18 | 14.800 | 14.900 | 14.560 | 14.880 | 14.880 | 14,244,924 |
| 2024-07-17 | 15.080 | 15.180 | 14.810 | 14.870 | 14.870 | 16,852,791 |
| 2024-07-16 | 15.120 | 15.300 | 14.980 | 15.130 | 15.130 | 18,885,308 |
| 2024-07-15 | 14.580 | 15.300 | 14.510 | 15.150 | 15.150 | 30,295,669 |
| 2024-07-12 | 15.050 | 15.220 | 14.420 | 14.660 | 14.660 | 34,865,949 |
| 2024-07-11 | 14.890 | 15.130 | 14.630 | 15.080 | 15.080 | 28,388,537 |
| 2024-07-10 | 15.430 | 15.440 | 14.670 | 14.800 | 14.800 | 43,853,747 |
| 2024-07-09 | 15.770 | 15.830 | 15.420 | 15.580 | 15.580 | 31,818,879 |
| 2024-07-08 | 16.100 | 16.150 | 15.680 | 15.700 | 15.700 | 25,279,429 |
| 2024-07-05 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2024-07-04 | 16.620 | 16.730 | 16.140 | 16.200 | 16.200 | 17,998,047 |
| 2024-07-03 | 16.960 | 17.110 | 16.440 | 16.630 | 16.630 | 12,898,136 |
| 2024-07-02 | 17.420 | 17.570 | 16.810 | 16.990 | 16.990 | 13,932,324 |
| 2024-07-01 | 16.840 | 17.590 | 16.400 | 17.390 | 17.390 | 19,881,269 |
| 2024-06-28 | 16.630 | 16.930 | 16.570 | 16.740 | 16.740 | 12,200,502 |
| 2024-06-27 | 16.890 | 17.040 | 16.600 | 16.670 | 16.670 | 14,717,061 |
| 2024-06-26 | 16.750 | 16.870 | 16.450 | 16.810 | 16.810 | 15,402,821 |
| 2024-06-25 | 17.110 | 17.150 | 16.700 | 16.810 | 16.810 | 14,209,565 |
| 2024-06-24 | 17.500 | 17.630 | 16.790 | 16.950 | 16.950 | 20,371,205 |
| 2024-06-21 | 17.880 | 17.950 | 17.450 | 17.500 | 17.500 | 9,578,058 |
| 2024-06-20 | 17.420 | 18.080 | 17.420 | 17.800 | 17.800 | 14,699,582 |
| 2024-06-19 | 17.380 | 17.640 | 17.300 | 17.400 | 17.400 | 11,156,214 |
| 2024-06-18 | 17.330 | 17.530 | 17.120 | 17.310 | 17.310 | 14,878,314 |
| 2024-06-17 | 17.990 | 18.180 | 17.200 | 17.270 | 17.270 | 23,466,246 |
| 2024-06-14 | 18.280 | 18.310 | 17.920 | 18.000 | 18.000 | 15,055,162 |
| 2024-06-13 | 18.770 | 18.840 | 18.130 | 18.290 | 18.290 | 14,796,699 |
| 2024-06-12 | 17.750 | 18.980 | 17.660 | 18.780 | 18.780 | 22,391,686 |
| 2024-06-11 | 18.090 | 18.140 | 17.450 | 17.660 | 17.660 | 20,413,048 |
| 2024-06-07 | 17.980 | 18.350 | 17.870 | 18.080 | 18.080 | 17,743,813 |
| 2024-06-06 | 18.760 | 19.050 | 18.590 | 18.700 | 18.700 | 20,672,133 |
| 2024-06-05 | 19.300 | 19.450 | 18.740 | 18.860 | 18.860 | 17,422,627 |
| 2024-06-04 | 19.590 | 19.590 | 19.200 | 19.330 | 19.330 | 13,465,989 |
| 2024-06-03 | 19.760 | 19.850 | 19.430 | 19.640 | 19.640 | 17,351,532 |
| 2024-05-31 | 19.600 | 20.150 | 19.520 | 19.720 | 19.720 | 21,922,146 |
| 2024-05-30 | 19.900 | 20.100 | 19.330 | 19.420 | 19.420 | 17,840,866 |
| 2024-05-29 | 19.410 | 20.180 | 19.280 | 20.080 | 20.080 | 25,017,349 |
| 2024-05-28 | 19.400 | 19.670 | 19.250 | 19.510 | 19.510 | 15,367,328 |
| 2024-05-27 | 19.230 | 19.730 | 19.050 | 19.410 | 19.410 | 17,243,966 |
| 2024-05-24 | 19.000 | 19.440 | 18.910 | 19.040 | 19.040 | 11,356,836 |
| 2024-05-23 | 19.400 | 19.480 | 18.840 | 19.040 | 19.040 | 15,818,501 |
| 2024-05-22 | 19.720 | 20.060 | 19.460 | 19.500 | 19.500 | 17,352,261 |
| 2024-05-21 | 19.580 | 19.740 | 19.390 | 19.590 | 19.590 | 12,645,900 |
| 2024-05-20 | 18.750 | 19.870 | 18.600 | 19.690 | 19.690 | 26,662,402 |
| 2024-05-17 | 18.450 | 18.760 | 18.240 | 18.690 | 18.690 | 15,044,466 |
| 2024-05-16 | 18.750 | 18.750 | 18.210 | 18.420 | 18.420 | 18,722,840 |
| 2024-05-15 | 18.780 | 18.850 | 18.480 | 18.670 | 18.670 | 11,927,070 |
| 2024-05-14 | 19.240 | 19.350 | 18.410 | 18.700 | 18.700 | 31,939,861 |
| 2024-05-13 | 19.790 | 19.900 | 19.160 | 19.360 | 19.360 | 19,251,346 |
| 2024-05-10 | 19.770 | 19.860 | 19.440 | 19.780 | 19.780 | 11,601,646 |
| 2024-05-09 | 19.800 | 19.970 | 19.530 | 19.680 | 19.680 | 12,418,373 |
| 2024-05-08 | 19.390 | 20.130 | 19.290 | 19.800 | 19.800 | 18,670,331 |
| 2024-05-07 | 19.160 | 19.750 | 19.090 | 19.440 | 19.440 | 16,396,458 |
| 2024-05-06 | 19.150 | 19.290 | 18.570 | 19.200 | 19.200 | 26,455,356 |
| 2024-04-30 | 18.520 | 19.460 | 18.520 | 19.240 | 19.240 | 23,453,866 |
| 2024-04-29 | 17.860 | 18.740 | 17.740 | 18.650 | 18.650 | 35,104,597 |
| 2024-04-26 | 18.220 | 18.610 | 17.690 | 17.870 | 17.870 | 22,921,318 |
| 2024-04-25 | 17.960 | 18.560 | 17.880 | 18.240 | 18.240 | 14,200,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 1.0500 CNY |
| 2022-06-07 | 0.7000 CNY |
| 2021-05-21 | 0.6500 CNY |
| 2020-06-05 | 0.6000 CNY |
| 2019-05-31 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.