Huaibei Mining Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.180 | 18.200 | 17.780 | 17.970 | 17.970 | 20,530,475 |
| 2024-04-23 | 18.500 | 18.670 | 18.090 | 18.190 | 18.190 | 20,565,064 |
| 2024-04-22 | 20.190 | 20.190 | 18.800 | 19.000 | 19.000 | 33,906,737 |
| 2024-04-19 | 20.040 | 20.420 | 19.850 | 20.020 | 20.020 | 16,947,876 |
| 2024-04-18 | 19.900 | 20.500 | 19.890 | 20.080 | 20.080 | 23,894,160 |
| 2024-04-17 | 19.610 | 19.860 | 19.060 | 19.860 | 19.860 | 25,504,693 |
| 2024-04-16 | 19.600 | 19.970 | 19.370 | 19.800 | 19.800 | 36,627,858 |
| 2024-04-15 | 18.880 | 19.500 | 18.790 | 19.470 | 19.470 | 39,586,397 |
| 2024-04-12 | 18.850 | 18.900 | 18.430 | 18.650 | 18.650 | 23,747,045 |
| 2024-04-11 | 18.370 | 19.310 | 18.340 | 18.870 | 18.870 | 38,618,745 |
| 2024-04-10 | 17.770 | 18.790 | 17.770 | 18.420 | 18.420 | 46,259,907 |
| 2024-04-09 | 17.590 | 18.040 | 17.500 | 18.000 | 18.000 | 34,303,609 |
| 2024-04-08 | 17.300 | 17.990 | 17.220 | 17.550 | 17.550 | 41,286,170 |
| 2024-04-03 | 16.580 | 17.590 | 16.580 | 17.540 | 17.540 | 49,614,715 |
| 2024-04-02 | 16.300 | 16.940 | 16.270 | 16.590 | 16.590 | 28,874,988 |
| 2024-04-01 | 16.620 | 16.620 | 16.000 | 16.350 | 16.350 | 27,638,296 |
| 2024-03-29 | 15.920 | 16.770 | 15.860 | 16.620 | 16.620 | 24,953,248 |
| 2024-03-28 | 16.080 | 16.420 | 16.070 | 16.380 | 16.380 | 29,012,576 |
| 2024-03-27 | 16.440 | 16.580 | 16.190 | 16.230 | 16.230 | 31,296,539 |
| 2024-03-26 | 16.920 | 17.030 | 16.370 | 16.430 | 16.430 | 26,521,817 |
| 2024-03-25 | 16.780 | 17.120 | 16.630 | 16.860 | 16.860 | 41,161,364 |
| 2024-03-22 | 16.730 | 16.920 | 16.590 | 16.850 | 16.850 | 30,040,411 |
| 2024-03-21 | 16.780 | 16.960 | 16.530 | 16.730 | 16.730 | 21,630,090 |
| 2024-03-20 | 16.830 | 17.250 | 16.820 | 16.950 | 16.950 | 28,411,986 |
| 2024-03-19 | 16.440 | 17.190 | 16.380 | 16.960 | 16.960 | 40,984,366 |
| 2024-03-18 | 16.800 | 16.800 | 16.280 | 16.420 | 16.420 | 36,055,507 |
| 2024-03-15 | 17.100 | 17.110 | 16.660 | 16.970 | 16.970 | 31,702,285 |
| 2024-03-14 | 17.090 | 17.260 | 16.900 | 17.160 | 17.160 | 34,153,015 |
| 2024-03-13 | 17.140 | 17.150 | 16.820 | 16.960 | 16.960 | 29,277,872 |
| 2024-03-12 | 17.770 | 17.780 | 17.030 | 17.200 | 17.200 | 44,172,858 |
| 2024-03-11 | 18.490 | 18.590 | 17.410 | 17.770 | 17.770 | 48,157,041 |
| 2024-03-08 | 18.860 | 18.860 | 18.160 | 18.510 | 18.510 | 33,083,668 |
| 2024-03-07 | 18.900 | 19.150 | 18.740 | 18.880 | 18.880 | 29,540,027 |
| 2024-03-06 | 19.060 | 19.400 | 18.830 | 18.900 | 18.900 | 25,771,662 |
| 2024-03-05 | 19.410 | 19.500 | 18.940 | 19.110 | 19.110 | 23,067,397 |
| 2024-03-04 | 19.010 | 19.400 | 18.990 | 19.390 | 19.390 | 24,238,723 |
| 2024-03-01 | 18.880 | 19.250 | 18.750 | 19.160 | 19.160 | 24,022,704 |
| 2024-02-29 | 18.910 | 19.220 | 18.750 | 18.950 | 18.950 | 19,275,618 |
| 2024-02-28 | 18.950 | 19.380 | 18.730 | 19.000 | 19.000 | 26,873,629 |
| 2024-02-27 | 18.850 | 19.070 | 18.610 | 19.010 | 19.010 | 20,360,446 |
| 2024-02-26 | 19.320 | 19.740 | 18.770 | 18.900 | 18.900 | 29,059,402 |
| 2024-02-23 | 20.180 | 20.350 | 19.470 | 19.590 | 19.590 | 31,029,432 |
| 2024-02-22 | 19.000 | 20.400 | 18.900 | 20.390 | 20.390 | 46,811,879 |
| 2024-02-21 | 18.800 | 19.270 | 18.550 | 19.020 | 19.020 | 30,223,968 |
| 2024-02-20 | 18.650 | 19.040 | 18.500 | 18.830 | 18.830 | 22,280,651 |
| 2024-02-19 | 18.410 | 18.970 | 17.810 | 18.750 | 18.750 | 32,840,557 |
| 2024-02-08 | 18.450 | 19.070 | 18.160 | 18.300 | 18.300 | 31,667,129 |
| 2024-02-07 | 17.710 | 18.580 | 17.450 | 18.550 | 18.550 | 32,260,087 |
| 2024-02-06 | 17.450 | 17.800 | 16.910 | 17.750 | 17.750 | 25,283,457 |
| 2024-02-05 | 17.490 | 17.710 | 17.090 | 17.560 | 17.560 | 18,651,609 |
| 2024-02-02 | 17.400 | 17.900 | 17.190 | 17.410 | 17.410 | 17,109,437 |
| 2024-02-01 | 17.300 | 17.670 | 17.140 | 17.380 | 17.380 | 15,502,005 |
| 2024-01-31 | 17.350 | 17.730 | 17.130 | 17.330 | 17.330 | 16,452,791 |
| 2024-01-30 | 17.490 | 17.780 | 17.300 | 17.370 | 17.370 | 13,784,648 |
| 2024-01-29 | 17.600 | 17.780 | 17.400 | 17.600 | 17.600 | 14,930,000 |
| 2024-01-26 | 17.490 | 17.750 | 17.430 | 17.570 | 17.570 | 9,576,491 |
| 2024-01-25 | 17.080 | 17.710 | 17.020 | 17.590 | 17.590 | 19,216,721 |
| 2024-01-24 | 16.760 | 17.160 | 16.620 | 16.990 | 16.990 | 11,405,663 |
| 2024-01-23 | 16.210 | 16.910 | 16.150 | 16.760 | 16.760 | 19,298,276 |
| 2024-01-22 | 16.710 | 16.880 | 16.150 | 16.270 | 16.270 | 12,991,351 |
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.