Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.360	12.460	12.300	12.380	12.380	8,415,066
2023-07-25	12.250	12.440	12.200	12.320	12.320	10,511,522
2023-07-24	12.180	12.280	12.070	12.160	12.160	8,521,049
2023-07-21	12.350	12.420	12.220	12.300	12.300	7,856,101
2023-07-20	12.440	12.540	12.390	12.430	12.430	10,261,864
2023-07-19	12.340	12.440	12.310	12.360	12.360	7,989,323
2023-07-18	12.460	12.490	12.300	12.320	12.320	7,889,233
2023-07-17	12.380	12.480	12.260	12.410	12.410	11,208,395
2023-07-14	12.530	12.570	12.440	12.500	12.500	9,809,470
2023-07-13	12.410	12.510	12.390	12.450	12.450	8,360,290
2023-07-12	12.470	12.510	12.290	12.430	12.430	9,697,810
2023-07-11	12.410	12.550	12.300	12.420	12.420	12,596,008
2023-07-10	12.330	12.440	12.280	12.430	12.430	13,906,352
2023-07-07	12.030	12.420	12.020	12.310	12.310	18,016,982
2023-07-06	12.080	12.140	12.000	12.090	12.090	14,134,644
2023-07-05	12.050	12.190	12.030	12.060	12.060	16,680,484
2023-07-04	12.090	12.230	11.980	12.050	12.050	22,003,700
2023-07-03	11.570	12.260	11.550	12.090	12.090	45,151,038
2023-06-30	11.350	11.590	11.310	11.520	11.520	21,518,896
2023-06-29	11.350	11.420	11.250	11.310	11.310	13,041,102
2023-06-28	11.220	11.440	11.200	11.440	11.440	17,017,634
2023-06-27	11.120	11.310	11.050	11.260	11.260	15,350,566
2023-06-26	11.120	11.140	11.010	11.060	11.060	14,838,904
2023-06-21	11.420	11.420	11.150	11.190	11.190	15,164,804
2023-06-20	11.610	11.650	11.410	11.420	11.420	14,987,760
2023-06-19	11.780	11.830	11.600	11.610	11.610	12,717,999
2023-06-16	11.770	11.890	11.720	11.780	11.780	13,254,056
2023-06-15	11.740	11.790	11.500	11.750	11.750	16,591,619
2023-06-14	11.770	11.870	11.650	11.700	11.700	11,569,706
2023-06-13	11.920	11.950	11.660	11.730	11.730	16,255,237
2023-06-12	12.020	12.110	11.910	11.920	11.920	15,900,747
2023-06-09	12.070	12.190	11.970	12.010	12.010	13,132,886
2023-06-08	12.020	12.200	11.950	12.050	12.050	18,228,601
2023-06-07	13.200	13.220	12.920	12.960	11.910	16,702,936
2023-06-06	13.110	13.460	13.090	13.230	12.158	16,468,035
2023-06-05	13.160	13.250	13.050	13.090	12.030	13,422,853
2023-06-02	12.950	13.180	12.950	13.130	12.066	13,796,414
2023-06-01	13.140	13.220	12.950	12.950	11.901	14,089,805
2023-05-31	13.390	13.450	13.060	13.090	12.030	18,132,391
2023-05-30	13.380	13.520	13.330	13.490	12.397	13,837,401
2023-05-29	13.210	13.480	13.120	13.440	12.351	17,744,087
2023-05-26	13.330	13.330	12.800	13.210	12.140	21,461,029
2023-05-25	13.580	13.630	13.160	13.330	12.250	17,005,489
2023-05-24	13.720	13.780	13.500	13.600	12.498	14,677,945
2023-05-23	13.770	13.930	13.730	13.770	12.654	12,427,197
2023-05-22	13.720	13.850	13.650	13.730	12.618	11,103,480
2023-05-19	13.750	13.900	13.630	13.760	12.645	10,282,245
2023-05-18	13.890	13.990	13.800	13.820	12.700	9,481,519
2023-05-17	13.960	13.960	13.770	13.800	12.682	8,498,714
2023-05-16	14.030	14.200	13.930	13.970	12.838	14,955,195
2023-05-15	13.770	14.020	13.680	14.020	12.884	16,081,706
2023-05-12	13.780	13.870	13.650	13.770	12.654	12,903,725
2023-05-11	13.650	14.000	13.560	13.840	12.719	16,802,100
2023-05-10	13.840	13.900	13.620	13.700	12.590	16,104,889
2023-05-09	13.900	14.180	13.780	13.810	12.691	31,811,183
2023-05-08	13.520	13.880	13.510	13.880	12.756	25,556,802
2023-05-05	13.630	13.670	13.330	13.510	12.415	19,241,785
2023-05-04	13.420	13.720	13.170	13.670	12.563	20,620,905
2023-04-28	13.500	13.660	13.340	13.590	12.489	20,808,743
2023-04-27	13.400	13.560	13.230	13.520	12.425	17,377,457

← NewerPage 14 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.