Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.420	13.570	13.390	13.420	12.333	14,366,999
2023-01-30	13.930	13.930	13.580	13.600	12.498	15,485,250
2023-01-20	13.560	13.840	13.500	13.810	12.691	15,270,988
2023-01-19	13.560	13.580	13.340	13.480	12.388	9,027,944
2023-01-18	13.250	13.560	13.180	13.470	12.379	18,968,093
2023-01-17	13.100	13.140	13.000	13.100	12.039	7,545,014
2023-01-16	13.140	13.210	13.070	13.100	12.039	13,176,039
2023-01-13	13.300	13.410	13.080	13.160	12.094	11,738,600
2023-01-12	13.260	13.330	13.120	13.280	12.204	11,942,418
2023-01-11	13.050	13.410	12.960	13.310	12.232	16,751,199
2023-01-10	13.040	13.100	12.860	12.950	11.901	6,603,807
2023-01-09	12.980	13.140	12.830	13.050	11.993	10,231,075
2023-01-06	12.790	12.970	12.730	12.940	11.892	9,508,209
2023-01-05	12.750	12.860	12.620	12.810	11.772	10,257,433
2023-01-04	13.090	13.170	12.730	12.740	11.708	14,889,050
2023-01-03	12.800	13.270	12.710	13.160	12.094	15,519,584
2022-12-30	12.890	12.970	12.770	12.800	11.763	5,772,469
2022-12-29	13.070	13.120	12.800	12.880	11.837	8,868,914
2022-12-28	13.100	13.240	13.040	13.140	12.075	6,219,200
2022-12-27	12.990	13.220	12.920	13.170	12.103	7,143,851
2022-12-26	13.000	13.130	12.870	12.950	11.901	8,683,533
2022-12-23	12.940	13.080	12.830	13.060	12.002	8,047,728
2022-12-22	13.270	13.350	12.960	13.000	11.947	11,073,773
2022-12-21	13.260	13.420	13.140	13.230	12.158	6,416,768
2022-12-20	13.310	13.380	13.100	13.240	12.167	9,794,876
2022-12-19	13.640	13.720	13.200	13.320	12.241	10,172,871
2022-12-16	13.500	13.850	13.460	13.750	12.636	10,553,550
2022-12-15	13.750	13.800	13.390	13.560	12.461	12,524,062
2022-12-14	13.690	13.920	13.640	13.810	12.691	9,884,333
2022-12-13	13.690	13.870	13.590	13.680	12.572	10,821,435
2022-12-12	13.950	14.290	13.650	13.720	12.608	19,769,613
2022-12-09	13.750	14.030	13.700	14.030	12.893	17,529,700
2022-12-08	13.740	13.870	13.670	13.730	12.618	9,398,603
2022-12-07	13.980	14.050	13.720	13.790	12.673	15,752,342
2022-12-06	14.140	14.140	13.810	13.960	12.829	20,982,346
2022-12-05	14.180	14.220	14.020	14.150	13.004	16,349,507
2022-12-02	14.030	14.090	13.930	14.020	12.884	10,879,513
2022-12-01	14.490	14.530	14.030	14.080	12.939	17,424,121
2022-11-30	14.230	14.540	14.160	14.370	13.206	15,973,955
2022-11-29	14.180	14.400	14.050	14.240	13.086	21,876,878
2022-11-28	14.080	14.130	13.760	13.870	12.746	15,794,296
2022-11-25	14.000	14.400	13.930	14.220	13.068	13,142,526
2022-11-24	14.020	14.150	13.880	14.030	12.893	8,505,954
2022-11-23	14.060	14.250	13.950	14.010	12.875	11,327,086
2022-11-22	13.790	14.120	13.650	14.070	12.930	13,772,231
2022-11-21	13.710	13.820	13.530	13.750	12.636	8,932,351
2022-11-18	13.850	13.900	13.590	13.800	12.682	11,358,554
2022-11-17	14.200	14.200	13.650	13.810	12.691	15,266,534
2022-11-16	14.230	14.410	14.180	14.280	13.123	11,115,849
2022-11-15	14.150	14.330	13.950	14.220	13.068	11,279,260
2022-11-14	14.310	14.820	13.890	14.150	13.004	30,719,388
2022-11-11	13.890	14.360	13.720	14.310	13.151	22,101,291
2022-11-10	13.450	13.750	13.300	13.670	12.563	10,594,363
2022-11-09	13.750	13.900	13.600	13.630	12.526	10,308,280
2022-11-08	13.870	13.990	13.670	13.810	12.691	16,060,122
2022-11-07	13.730	13.980	13.650	13.820	12.700	17,899,998
2022-11-04	13.190	13.830	13.190	13.750	12.636	21,433,731
2022-11-03	13.190	13.390	13.110	13.270	12.195	11,029,105
2022-11-02	13.110	13.450	13.060	13.380	12.296	18,463,840
2022-11-01	13.010	13.220	12.870	13.220	12.149	23,980,648

← NewerPage 16 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.