Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.200	14.200	13.710	14.090	14.090	23,480,195
2023-10-25	14.100	14.570	14.100	14.200	14.200	21,222,532
2023-10-24	13.560	13.850	13.440	13.780	13.780	13,167,293
2023-10-23	13.700	13.780	13.460	13.560	13.560	13,441,438
2023-10-20	13.830	13.870	13.700	13.770	13.770	9,816,886
2023-10-19	13.880	14.050	13.720	13.840	13.840	14,052,810
2023-10-18	13.870	14.100	13.870	14.010	14.010	17,299,193
2023-10-17	13.970	13.970	13.720	13.930	13.930	12,635,901
2023-10-16	13.790	14.050	13.720	13.980	13.980	15,930,197
2023-10-13	13.390	13.830	13.350	13.720	13.720	15,803,669
2023-10-12	13.570	13.660	13.420	13.440	13.440	13,731,300
2023-10-11	13.710	13.800	13.470	13.560	13.560	25,203,905
2023-10-10	14.090	14.100	13.770	13.790	13.790	21,406,019
2023-10-09	13.810	14.180	13.750	14.180	14.180	18,751,076
2023-09-28	14.010	14.150	13.760	13.950	13.950	28,821,371
2023-09-27	13.880	13.880	13.570	13.700	13.700	18,209,829
2023-09-26	13.730	14.000	13.720	13.820	13.820	19,605,181
2023-09-25	13.880	14.250	13.810	13.880	13.880	30,009,534
2023-09-22	13.710	13.730	13.480	13.610	13.610	22,803,674
2023-09-21	13.650	13.740	13.530	13.630	13.630	21,334,451
2023-09-20	13.730	13.780	13.530	13.670	13.670	20,554,430
2023-09-19	13.690	13.960	13.620	13.690	13.690	34,653,088
2023-09-18	13.290	13.710	13.280	13.660	13.660	41,958,103
2023-09-15	13.350	13.490	13.170	13.230	13.230	30,193,458
2023-09-14	12.710	13.380	12.670	13.330	13.330	44,494,169
2023-09-13	12.690	12.860	12.620	12.710	12.710	13,211,852
2023-09-12	12.820	12.940	12.650	12.660	12.660	14,733,600
2023-09-11	12.560	12.910	12.560	12.760	12.760	25,065,114
2023-09-08	12.650	12.720	12.430	12.480	12.480	15,342,143
2023-09-07	12.680	12.920	12.630	12.680	12.680	20,828,482
2023-09-06	12.720	12.800	12.500	12.680	12.680	16,774,652
2023-09-05	12.660	12.830	12.530	12.720	12.720	24,354,602
2023-09-04	12.320	12.780	12.280	12.640	12.640	41,292,735
2023-09-01	11.800	12.260	11.750	12.230	12.230	35,301,089
2023-08-31	11.960	12.000	11.680	11.730	11.730	24,977,171
2023-08-30	12.260	12.350	11.930	11.990	11.990	33,130,400
2023-08-29	12.250	12.420	12.140	12.380	12.380	18,557,964
2023-08-28	12.480	12.480	12.120	12.240	12.240	23,718,999
2023-08-25	11.930	11.970	11.790	11.880	11.880	7,211,259
2023-08-24	11.970	12.040	11.880	11.900	11.900	9,989,480
2023-08-23	11.800	12.120	11.800	11.960	11.960	15,550,237
2023-08-22	11.660	11.830	11.650	11.780	11.780	9,156,634
2023-08-21	11.720	11.860	11.640	11.640	11.640	8,092,464
2023-08-18	11.790	11.970	11.760	11.760	11.760	7,053,080
2023-08-17	11.890	11.980	11.700	11.790	11.790	9,523,088
2023-08-16	11.860	12.020	11.860	11.920	11.920	5,039,329
2023-08-15	11.900	12.010	11.850	11.910	11.910	8,586,333
2023-08-14	11.900	11.980	11.800	11.900	11.900	10,130,399
2023-08-11	12.190	12.240	11.910	11.930	11.930	9,893,993
2023-08-10	12.040	12.260	12.010	12.190	12.190	10,570,500
2023-08-09	12.100	12.140	11.940	12.010	12.010	8,292,659
2023-08-08	12.010	12.170	11.980	12.140	12.140	8,247,926
2023-08-07	12.150	12.150	11.950	12.010	12.010	13,023,608
2023-08-04	12.320	12.380	12.150	12.180	12.180	9,893,120
2023-08-03	12.170	12.300	12.140	12.240	12.240	10,736,868
2023-08-02	12.400	12.420	12.210	12.220	12.220	8,967,793
2023-08-01	12.440	12.450	12.320	12.400	12.400	11,654,400
2023-07-31	12.440	12.590	12.330	12.350	12.350	17,451,108
2023-07-28	12.200	12.460	12.200	12.420	12.420	13,678,221
2023-07-27	12.400	12.440	12.220	12.250	12.250	15,009,595

← NewerPage 13 of 21 · 1,215 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.