Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.750	14.180	13.690	13.900	12.198	21,803,822
2022-05-05	14.260	14.440	13.870	14.000	12.286	37,439,286
2022-04-29	14.510	14.580	13.710	14.130	12.400	50,788,094
2022-04-28	14.130	14.930	14.080	14.610	12.821	29,709,095
2022-04-27	13.450	14.040	13.290	14.040	12.321	29,074,414
2022-04-26	14.040	14.130	13.200	13.310	11.680	38,076,511
2022-04-25	14.500	14.500	13.770	13.970	12.260	47,269,830
2022-04-22	14.580	15.120	14.510	14.790	12.979	23,427,601
2022-04-21	15.190	15.450	14.580	14.660	12.865	31,940,580
2022-04-20	15.900	15.900	14.930	15.060	13.216	46,043,626
2022-04-19	15.800	16.260	15.300	16.080	14.111	41,363,938
2022-04-18	15.700	16.300	15.470	15.520	13.620	38,639,135
2022-04-15	17.200	17.830	15.850	16.110	14.138	70,220,180
2022-04-14	16.000	17.020	15.800	16.790	14.734	33,799,760
2022-04-13	15.510	16.280	15.230	15.970	14.015	38,091,878
2022-04-12	15.810	15.970	15.200	15.300	13.427	30,703,166
2022-04-11	15.820	16.060	15.620	15.650	13.734	27,871,624
2022-04-08	16.020	16.340	15.770	16.200	14.217	25,478,747
2022-04-07	15.700	16.490	15.700	16.050	14.085	30,745,254
2022-04-06	15.900	16.210	15.200	15.860	13.918	38,054,565
2022-04-01	15.650	16.380	15.610	16.230	14.243	50,450,756
2022-03-31	15.110	15.830	15.110	15.780	13.848	48,465,412
2022-03-30	15.000	15.260	14.750	15.010	13.172	25,289,746
2022-03-29	14.390	15.340	14.370	15.130	13.278	32,134,107
2022-03-28	14.380	14.640	14.100	14.460	12.690	21,667,187
2022-03-25	14.380	14.640	14.080	14.180	12.444	19,768,449
2022-03-24	14.680	14.730	14.320	14.410	12.646	21,437,546
2022-03-23	14.380	14.600	14.180	14.420	12.654	24,303,426
2022-03-22	14.130	14.670	14.060	14.540	12.760	26,724,080
2022-03-21	13.800	14.350	13.760	14.140	12.409	25,603,755
2022-03-18	13.700	13.950	13.550	13.910	12.207	24,968,138
2022-03-17	13.200	13.640	12.820	13.340	11.707	28,368,589
2022-03-16	12.690	13.150	12.410	13.080	11.479	38,635,817
2022-03-15	13.500	13.500	12.390	12.450	10.926	54,431,416
2022-03-14	13.750	14.700	13.700	13.710	12.031	40,371,094
2022-03-11	14.450	14.570	13.900	14.010	12.295	38,663,941
2022-03-10	13.700	14.520	13.520	14.420	12.654	42,960,509
2022-03-09	13.810	14.390	13.450	13.990	12.277	49,074,162
2022-03-08	14.300	14.390	13.550	13.590	11.926	45,331,749
2022-03-07	14.300	14.670	14.180	14.340	12.584	46,132,405
2022-03-04	13.840	14.290	13.630	14.000	12.286	40,377,736
2022-03-03	13.890	14.140	13.700	13.940	12.233	45,412,252
2022-03-02	13.850	14.080	13.720	13.770	12.084	34,513,891
2022-03-01	13.520	13.880	13.280	13.750	12.066	39,352,281
2022-02-28	12.900	13.520	12.840	13.410	11.768	38,353,159
2022-02-25	13.210	13.440	12.560	12.810	11.242	44,624,265
2022-02-24	13.190	13.400	13.010	13.220	11.601	33,085,513
2022-02-23	13.660	13.690	13.100	13.250	11.628	36,792,351
2022-02-22	13.510	13.860	13.190	13.670	11.996	49,138,882
2022-02-21	13.550	13.770	13.300	13.620	11.952	68,590,899
2022-02-18	12.450	13.380	12.410	13.260	11.636	82,701,040
2022-02-17	12.330	12.420	12.160	12.340	10.829	16,703,163
2022-02-16	12.340	12.430	12.200	12.400	10.882	17,348,806
2022-02-15	12.390	12.480	12.120	12.270	10.768	21,252,840
2022-02-14	12.760	12.870	12.430	12.500	10.970	32,047,454
2022-02-11	12.480	13.130	12.370	12.760	11.198	54,019,608
2022-02-10	12.150	12.480	12.030	12.410	10.891	27,362,293
2022-02-09	12.530	12.690	12.260	12.280	10.776	35,195,188
2022-02-08	12.050	12.550	12.050	12.480	10.952	50,008,879
2022-02-07	11.410	11.830	11.370	11.760	10.320	22,429,527

← NewerPage 19 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.