Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.980	13.310	12.910	13.230	12.158	15,055,096
2022-07-29	13.390	13.480	12.950	12.990	11.938	20,609,555
2022-07-28	13.250	13.420	13.020	13.320	12.241	17,865,761
2022-07-27	12.860	13.150	12.830	13.090	12.030	14,222,004
2022-07-26	12.740	13.010	12.630	12.930	11.882	13,565,709
2022-07-25	12.900	13.020	12.710	12.730	11.699	14,826,960
2022-07-22	12.810	12.970	12.720	12.840	11.800	13,919,491
2022-07-21	13.300	13.300	12.840	12.840	11.800	21,747,114
2022-07-20	13.520	13.600	13.260	13.300	12.223	16,459,810
2022-07-19	13.430	13.600	13.360	13.520	12.425	15,698,496
2022-07-18	13.330	13.470	13.020	13.400	12.314	20,567,553
2022-07-15	13.450	13.770	13.130	13.180	12.112	18,228,530
2022-07-14	13.840	13.930	13.410	13.520	12.425	14,248,619
2022-07-13	13.510	13.850	13.480	13.770	12.654	12,662,846
2022-07-12	13.710	13.870	13.520	13.640	12.535	15,999,612
2022-07-11	13.930	13.960	13.450	13.630	12.526	22,363,014
2022-07-08	14.420	14.530	14.040	14.070	12.930	13,187,214
2022-07-07	14.040	14.360	13.910	14.280	13.123	16,536,234
2022-07-06	14.550	14.600	13.830	14.030	12.893	28,302,960
2022-07-05	14.620	15.020	14.560	14.940	13.730	23,680,555
2022-07-04	14.600	14.890	14.400	14.460	13.289	19,645,297
2022-07-01	14.370	14.730	14.100	14.680	13.491	20,601,350
2022-06-30	14.580	14.760	14.520	14.560	13.380	14,296,544
2022-06-29	14.650	15.060	14.550	14.630	13.445	25,695,824
2022-06-28	14.330	14.670	14.280	14.640	13.454	24,980,987
2022-06-27	13.810	14.330	13.720	14.240	13.086	24,672,132
2022-06-24	13.700	13.970	13.560	13.760	12.645	22,055,504
2022-06-23	13.460	13.790	13.300	13.710	12.599	20,483,973
2022-06-22	13.760	13.910	13.350	13.410	12.324	21,847,995
2022-06-21	13.800	13.930	13.640	13.720	12.608	26,306,579
2022-06-20	14.170	14.170	13.650	13.810	12.691	42,779,163
2022-06-17	14.610	14.810	14.450	14.600	13.417	24,975,277
2022-06-16	15.410	15.670	14.610	14.720	13.527	43,746,339
2022-06-15	15.600	16.070	15.360	15.410	14.162	31,529,017
2022-06-14	15.160	15.670	15.110	15.640	14.373	28,849,866
2022-06-13	15.600	15.790	15.120	15.460	14.208	32,585,818
2022-06-10	15.250	15.750	15.190	15.650	14.382	27,962,173
2022-06-09	15.700	15.940	15.240	15.460	14.208	44,645,722
2022-06-08	15.150	15.800	15.150	15.770	14.492	41,608,156
2022-06-07	14.900	15.250	14.740	14.990	13.776	34,051,382
2022-06-06	15.210	15.530	15.130	15.530	13.629	44,564,038
2022-06-02	15.480	15.620	15.140	15.200	13.339	27,979,237
2022-06-01	15.280	15.620	15.130	15.570	13.664	26,413,577
2022-05-31	15.470	15.600	15.090	15.280	13.409	41,442,692
2022-05-30	15.680	15.830	15.250	15.360	13.479	28,402,736
2022-05-27	15.700	15.870	15.420	15.600	13.690	26,723,826
2022-05-26	15.000	15.680	14.840	15.520	13.620	38,553,875
2022-05-25	14.560	15.030	14.530	14.950	13.120	36,276,656
2022-05-24	14.670	14.960	14.380	14.380	12.619	28,172,828
2022-05-23	14.600	14.900	14.400	14.690	12.891	28,221,343
2022-05-20	14.060	14.640	14.000	14.550	12.769	32,542,474
2022-05-19	13.820	14.070	13.610	14.000	12.286	18,787,660
2022-05-18	14.320	14.550	14.050	14.080	12.356	16,389,000
2022-05-17	14.280	14.520	14.090	14.460	12.690	22,988,691
2022-05-16	13.790	14.310	13.630	14.220	12.479	28,094,731
2022-05-13	13.180	13.750	13.180	13.680	12.005	28,943,548
2022-05-12	13.400	13.570	12.980	13.180	11.566	18,026,798
2022-05-11	13.120	13.500	13.120	13.370	11.733	21,880,202
2022-05-10	13.080	13.180	12.690	13.150	11.540	33,906,117
2022-05-09	13.750	14.000	13.210	13.410	11.768	36,783,372

← NewerPage 18 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.