Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.010	13.220	12.870	13.220	12.149	23,980,648
2022-10-31	13.370	13.560	12.930	13.030	11.974	29,135,699
2022-10-28	13.860	14.080	13.450	13.480	12.388	35,987,505
2022-10-27	14.350	14.710	14.350	14.430	13.261	20,880,234
2022-10-26	14.560	14.800	14.160	14.310	13.151	23,819,154
2022-10-25	15.080	15.350	14.490	14.600	13.417	20,804,232
2022-10-24	15.420	15.530	14.940	15.120	13.895	17,006,979
2022-10-21	15.160	15.720	15.110	15.540	14.281	14,966,534
2022-10-20	15.560	15.860	15.250	15.350	14.106	22,470,168
2022-10-19	15.700	16.710	15.420	15.930	14.639	33,869,462
2022-10-18	15.770	15.950	15.470	15.720	14.446	19,348,356
2022-10-17	15.900	15.990	15.230	15.770	14.492	20,504,847
2022-10-14	16.310	16.350	16.010	16.200	14.888	19,693,586
2022-10-13	16.900	16.900	16.120	16.230	14.915	21,466,486
2022-10-12	16.910	16.970	16.400	16.940	15.568	19,840,829
2022-10-11	17.080	17.250	16.610	16.900	15.531	17,588,291
2022-10-10	16.980	17.600	16.900	17.100	15.715	37,793,379
2022-09-30	15.850	16.970	15.830	16.850	15.485	44,475,319
2022-09-29	15.090	16.050	15.000	15.980	14.685	38,758,882
2022-09-28	14.870	15.050	14.660	14.800	13.601	12,655,444
2022-09-27	15.000	15.280	14.410	14.840	13.638	17,098,881
2022-09-26	15.350	15.630	14.850	14.990	13.776	18,715,905
2022-09-23	15.500	15.920	15.480	15.530	14.272	18,849,719
2022-09-22	15.060	15.640	15.030	15.570	14.309	24,479,327
2022-09-21	14.930	15.250	14.920	15.130	13.904	12,932,754
2022-09-20	15.150	15.230	14.890	15.040	13.822	18,108,268
2022-09-19	14.750	15.300	14.700	14.980	13.766	20,699,854
2022-09-16	15.490	15.560	14.680	14.750	13.555	26,237,852
2022-09-15	15.290	15.930	15.230	15.500	14.244	42,061,167
2022-09-14	14.910	15.250	14.880	15.050	13.831	25,396,829
2022-09-13	15.860	15.860	15.300	15.360	14.116	34,534,854
2022-09-09	15.620	15.910	15.450	15.860	14.575	41,588,028
2022-09-08	15.150	15.370	14.870	15.250	14.015	19,151,061
2022-09-07	15.160	15.460	15.020	15.300	14.060	22,223,243
2022-09-06	15.160	15.380	14.990	15.250	14.015	16,886,002
2022-09-05	14.850	15.200	14.660	15.070	13.849	20,112,656
2022-09-02	14.680	14.980	14.600	14.650	13.463	12,379,730
2022-09-01	14.780	15.180	14.670	14.850	13.647	19,610,996
2022-08-31	14.980	15.090	14.660	14.790	13.592	24,491,366
2022-08-30	15.480	15.570	15.020	15.140	13.913	27,285,878
2022-08-29	14.820	15.740	14.720	15.650	14.382	52,400,800
2022-08-26	15.080	15.160	14.780	14.890	13.684	30,554,526
2022-08-25	14.420	14.960	14.280	14.870	13.665	32,224,265
2022-08-24	14.590	14.670	14.310	14.400	13.233	17,930,015
2022-08-23	14.350	14.660	14.200	14.510	13.334	19,705,937
2022-08-22	14.310	14.470	14.180	14.360	13.197	20,021,434
2022-08-19	13.860	14.400	13.770	14.250	13.096	27,225,179
2022-08-18	13.800	13.900	13.630	13.810	12.691	15,068,703
2022-08-17	13.730	13.810	13.600	13.700	12.590	11,278,011
2022-08-16	13.740	13.890	13.570	13.650	12.544	17,345,884
2022-08-15	13.690	14.030	13.690	13.840	12.719	16,700,823
2022-08-12	13.600	13.780	13.530	13.730	12.618	14,423,045
2022-08-11	13.460	13.520	13.360	13.500	12.406	8,070,328
2022-08-10	13.680	13.750	13.320	13.420	12.333	12,932,640
2022-08-09	13.430	13.770	13.300	13.690	12.581	20,453,494
2022-08-08	13.000	13.480	12.860	13.380	12.296	20,982,226
2022-08-05	12.870	13.040	12.690	12.930	11.882	11,248,652
2022-08-04	13.060	13.180	12.770	12.870	11.827	13,498,567
2022-08-03	13.170	13.370	13.040	13.060	12.002	16,592,006
2022-08-02	13.010	13.320	12.850	13.130	12.066	21,990,885

← NewerPage 17 of 21 · 1,216 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.