Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.990	13.480	12.940	13.420	12.333	22,938,531
2023-04-25	13.210	13.300	12.930	13.050	11.993	15,456,703
2023-04-24	13.490	13.540	13.130	13.200	12.131	16,005,966
2023-04-21	13.580	13.760	13.480	13.480	12.388	12,233,062
2023-04-20	13.770	13.780	13.530	13.680	12.572	17,885,129
2023-04-19	13.750	14.040	13.700	13.820	12.700	26,812,799
2023-04-18	13.540	13.800	13.500	13.780	12.664	27,813,252
2023-04-17	13.310	13.570	13.130	13.540	12.443	34,342,371
2023-04-14	12.960	13.480	12.830	13.310	12.232	29,953,630
2023-04-13	13.050	13.070	12.880	12.910	11.864	13,808,401
2023-04-12	12.970	13.130	12.910	13.050	11.993	17,465,706
2023-04-11	12.900	12.940	12.740	12.900	11.855	15,598,246
2023-04-10	13.040	13.070	12.870	12.920	11.873	17,218,002
2023-04-07	13.180	13.240	13.060	13.080	12.020	11,857,572
2023-04-06	13.530	13.530	13.140	13.170	12.103	18,027,785
2023-04-04	13.540	13.670	13.410	13.550	12.452	15,834,373
2023-04-03	13.580	13.920	13.510	13.590	12.489	20,514,988
2023-03-31	13.410	13.610	13.360	13.560	12.461	28,068,661
2023-03-30	13.000	13.490	12.930	13.470	12.379	36,677,523
2023-03-29	13.390	13.390	12.950	13.000	11.947	41,506,689
2023-03-28	13.160	13.250	12.920	13.040	11.984	18,183,626
2023-03-27	13.020	13.140	12.740	13.090	12.030	17,384,450
2023-03-24	13.190	13.190	12.960	12.980	11.928	16,437,131
2023-03-23	13.150	13.290	13.070	13.180	12.112	10,413,309
2023-03-22	13.040	13.260	13.040	13.140	12.075	10,962,327
2023-03-21	13.160	13.230	12.990	13.040	11.984	11,940,619
2023-03-20	13.120	13.370	13.100	13.100	12.039	12,608,110
2023-03-17	13.120	13.240	13.040	13.100	12.039	10,971,733
2023-03-16	13.220	13.400	12.990	13.000	11.947	16,797,215
2023-03-15	13.500	13.550	13.320	13.340	12.259	13,940,553
2023-03-14	13.530	13.710	13.400	13.450	12.360	10,527,977
2023-03-13	13.490	13.650	13.420	13.590	12.489	11,061,797
2023-03-10	13.770	13.840	13.490	13.510	12.415	13,186,535
2023-03-09	13.970	14.070	13.700	13.760	12.645	12,121,473
2023-03-08	14.010	14.050	13.850	13.910	12.783	9,743,538
2023-03-07	14.050	14.200	13.960	13.990	12.857	19,190,478
2023-03-06	14.330	14.390	13.900	13.970	12.838	20,751,404
2023-03-03	14.310	14.600	14.290	14.450	13.279	12,923,363
2023-03-02	14.390	14.500	14.310	14.370	13.206	10,735,924
2023-03-01	14.520	14.550	14.330	14.380	13.215	11,241,992
2023-02-28	14.490	14.610	14.280	14.520	13.344	11,521,944
2023-02-27	14.780	14.960	14.560	14.590	13.408	16,157,693
2023-02-24	14.710	14.800	14.450	14.580	13.399	14,923,538
2023-02-23	14.820	15.040	14.670	14.710	13.518	34,023,061
2023-02-22	14.400	14.550	14.210	14.500	13.325	19,350,176
2023-02-21	13.850	14.560	13.830	14.450	13.279	37,501,522
2023-02-20	13.600	13.900	13.550	13.770	12.654	30,817,059
2023-02-17	13.050	13.510	13.040	13.420	12.333	24,758,072
2023-02-16	13.270	13.290	12.870	12.980	11.928	11,894,875
2023-02-15	13.280	13.360	13.200	13.250	12.177	9,760,204
2023-02-14	13.260	13.340	13.180	13.250	12.177	8,766,421
2023-02-13	13.090	13.280	12.960	13.270	12.195	12,099,421
2023-02-10	13.260	13.280	13.090	13.110	12.048	7,190,850
2023-02-09	13.140	13.270	13.140	13.250	12.177	6,664,600
2023-02-08	13.310	13.340	13.150	13.160	12.094	6,259,028
2023-02-07	13.260	13.390	13.210	13.300	12.223	7,929,982
2023-02-06	13.210	13.350	13.210	13.250	12.177	7,778,300
2023-02-03	13.410	13.470	13.210	13.290	12.213	9,474,780
2023-02-02	13.450	13.550	13.370	13.490	12.397	9,712,008
2023-02-01	13.430	13.490	13.320	13.450	12.360	11,650,133

← NewerPage 15 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.