Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.150	17.250	16.700	16.710	16.710	19,870,401
2024-01-18	17.280	17.300	16.670	17.150	17.150	19,260,140
2024-01-17	17.540	17.790	17.250	17.320	17.320	16,055,715
2024-01-16	17.550	17.660	17.340	17.610	17.610	15,260,988
2024-01-15	17.370	17.770	17.280	17.570	17.570	24,011,588
2024-01-12	17.160	17.520	17.100	17.280	17.280	16,176,997
2024-01-11	17.640	17.640	16.990	17.190	17.190	26,652,651
2024-01-10	17.800	17.950	17.510	17.720	17.720	11,430,661
2024-01-09	17.710	17.910	17.500	17.780	17.780	11,272,900
2024-01-08	17.600	17.800	17.440	17.710	17.710	18,568,411
2024-01-05	17.850	18.050	17.630	17.720	17.720	21,547,056
2024-01-04	17.700	17.980	17.500	17.910	17.910	26,266,732
2024-01-03	17.310	17.800	17.180	17.650	17.650	28,723,962
2024-01-02	16.620	17.580	16.550	17.400	17.400	26,396,659
2023-12-29	16.280	16.680	16.190	16.630	16.630	23,918,871
2023-12-28	17.140	17.260	16.190	16.310	16.310	36,004,590
2023-12-27	16.660	17.210	16.580	17.080	17.080	22,405,572
2023-12-26	17.720	17.750	16.460	16.570	16.570	34,887,924
2023-12-25	16.770	17.600	16.720	17.540	17.540	25,911,191
2023-12-22	16.600	17.260	16.600	16.830	16.830	23,422,325
2023-12-21	16.500	16.640	16.300	16.460	16.460	17,444,327
2023-12-20	16.410	16.880	16.410	16.630	16.630	15,070,672
2023-12-19	16.530	16.560	16.150	16.410	16.410	11,684,064
2023-12-18	16.350	16.590	16.260	16.450	16.450	8,359,136
2023-12-15	16.530	16.630	16.360	16.410	16.410	9,931,800
2023-12-14	16.480	16.650	16.280	16.550	16.550	17,648,446
2023-12-13	16.550	16.560	16.310	16.380	16.380	12,340,227
2023-12-12	16.330	16.500	16.130	16.460	16.460	11,267,942
2023-12-11	15.890	16.310	15.710	16.290	16.290	18,330,331
2023-12-08	16.100	16.240	15.800	15.990	15.990	19,038,335
2023-12-07	16.210	16.260	15.980	16.100	16.100	11,191,102
2023-12-06	16.010	16.220	15.830	16.180	16.180	13,946,823
2023-12-05	16.200	16.380	15.930	15.980	15.980	18,022,008
2023-12-04	16.100	16.410	15.950	16.300	16.300	22,038,847
2023-12-01	15.840	16.270	15.820	16.170	16.170	20,707,420
2023-11-30	16.080	16.090	15.550	15.840	15.840	31,465,705
2023-11-29	15.700	16.270	15.660	16.100	16.100	28,407,237
2023-11-28	15.600	15.730	15.430	15.680	15.680	17,999,999
2023-11-27	15.530	15.860	15.480	15.650	15.650	33,663,156
2023-11-24	15.190	15.430	15.160	15.300	15.300	17,491,203
2023-11-23	14.630	15.290	14.570	15.250	15.250	24,034,317
2023-11-22	14.650	14.800	14.610	14.690	14.690	7,001,200
2023-11-21	14.600	14.850	14.550	14.690	14.690	10,172,826
2023-11-20	14.650	14.730	14.520	14.590	14.590	7,531,075
2023-11-17	14.800	14.800	14.570	14.690	14.690	10,901,037
2023-11-16	14.550	14.870	14.500	14.820	14.820	14,244,158
2023-11-15	14.800	14.840	14.520	14.730	14.730	12,190,400
2023-11-14	14.900	14.900	14.560	14.690	14.690	13,577,664
2023-11-13	14.870	15.090	14.760	14.980	14.980	18,488,488
2023-11-10	14.600	14.880	14.600	14.840	14.840	22,203,197
2023-11-09	14.220	14.780	14.220	14.550	14.550	30,629,650
2023-11-08	14.260	14.300	14.030	14.150	14.150	15,839,614
2023-11-07	14.000	14.440	14.000	14.300	14.300	18,665,308
2023-11-06	14.340	14.430	13.950	14.030	14.030	16,421,105
2023-11-03	14.360	14.470	14.270	14.300	14.300	12,484,000
2023-11-02	14.300	14.420	14.180	14.240	14.240	9,177,301
2023-11-01	14.560	14.680	14.150	14.290	14.290	17,377,573
2023-10-31	14.290	14.800	14.250	14.680	14.680	25,839,794
2023-10-30	14.110	14.410	14.080	14.340	14.340	26,893,058
2023-10-27	13.900	14.160	13.810	13.820	13.820	13,594,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.