Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.040	15.290	14.490	14.910	14.910	25,595,001
2026-07-15	14.800	15.320	14.680	15.050	15.050	25,184,215
2026-07-14	13.920	15.000	13.840	14.790	14.790	36,468,299
2026-07-13	14.040	14.110	13.610	13.800	13.800	16,782,576
2026-07-10	13.910	14.270	13.750	13.970	13.970	19,593,700
2026-07-09	14.390	14.650	14.160	14.190	14.190	21,149,700
2026-07-08	14.390	14.770	14.230	14.560	14.560	28,011,329
2026-07-07	14.590	14.750	14.030	14.280	14.280	23,074,723
2026-07-06	14.240	14.700	13.750	14.590	14.590	46,292,935
2026-07-03	14.380	14.860	14.120	14.270	14.270	22,960,474
2026-07-02	14.680	15.200	14.120	14.200	14.200	30,956,712
2026-07-01	14.000	14.740	13.850	14.610	14.610	25,018,240
2026-06-30	14.600	14.990	13.980	14.050	14.050	26,596,315
2026-06-29	14.750	14.970	14.300	14.820	14.820	20,526,804
2026-06-26	15.390	15.440	14.500	14.560	14.560	18,412,911
2026-06-25	15.070	15.450	14.700	15.120	15.120	24,801,832
2026-06-24	15.670	15.850	15.000	15.050	15.050	23,220,636
2026-06-23	15.780	16.080	15.310	15.530	15.530	30,959,171
2026-06-22	14.840	15.580	14.830	15.470	15.470	26,698,867
2026-06-18	15.390	15.580	14.930	14.980	14.980	29,398,971
2026-06-17	15.530	15.850	15.370	15.450	15.450	27,178,412
2026-06-16	16.110	16.280	15.440	15.530	15.530	27,068,720
2026-06-15	16.030	16.450	15.400	16.350	16.350	54,460,596
2026-06-12	16.000	16.800	16.000	16.620	16.620	31,439,352
2026-06-11	16.330	16.820	16.110	16.420	16.420	26,040,632
2026-06-10	16.500	17.230	16.110	16.230	16.230	45,684,771
2026-06-09	16.800	17.130	16.090	17.080	16.830	54,962,927
2026-06-08	16.690	17.770	16.450	16.980	16.732	50,581,568
2026-06-05	16.570	17.300	16.330	17.090	16.840	52,891,804
2026-06-04	15.830	17.400	15.630	16.580	16.337	63,953,812
2026-06-03	15.450	16.050	15.230	15.830	15.598	34,060,953
2026-06-02	15.560	15.780	15.160	15.680	15.680	45,281,053
2026-06-01	14.600	15.890	14.330	15.810	15.810	61,312,759
2026-05-29	14.710	14.990	14.570	14.750	14.750	24,899,965
2026-05-28	14.420	15.090	14.300	14.710	14.710	34,290,070
2026-05-27	13.670	14.600	13.430	14.480	14.480	46,680,451
2026-05-26	13.800	14.040	13.520	13.610	13.610	44,127,737
2026-05-25	13.640	14.140	13.630	14.130	14.130	53,867,460
2026-05-22	13.000	13.080	12.660	12.850	12.850	12,255,900
2026-05-21	13.300	13.480	12.980	13.000	13.000	14,780,500
2026-05-20	13.520	13.680	13.320	13.420	13.420	12,916,674
2026-05-19	13.430	13.810	13.400	13.640	13.640	20,161,301
2026-05-18	13.420	13.680	13.270	13.490	13.490	17,622,076
2026-05-15	13.240	13.600	13.120	13.420	13.420	21,344,306
2026-05-14	13.270	13.410	13.200	13.200	13.200	14,443,052
2026-05-13	13.480	13.650	13.120	13.270	13.270	19,324,926
2026-05-12	13.580	13.800	13.470	13.540	13.540	14,242,428
2026-05-11	13.550	13.910	13.400	13.610	13.610	27,105,469
2026-05-08	14.010	14.060	13.490	13.540	13.540	20,088,242
2026-05-07	14.600	14.750	13.800	13.830	13.830	26,730,857
2026-05-06	14.860	14.860	14.400	14.710	14.710	21,221,254
2026-04-30	14.880	15.150	14.590	14.810	14.810	23,234,390
2026-04-29	14.650	15.050	14.420	14.840	14.840	35,038,178
2026-04-28	14.390	15.190	14.300	15.100	15.100	31,298,854
2026-04-27	14.200	14.480	14.100	14.420	14.420	23,413,295
2026-04-24	14.150	14.250	14.010	14.200	14.200	13,906,160
2026-04-23	13.730	14.290	13.720	14.180	14.180	20,112,860
2026-04-22	13.820	13.980	13.660	13.850	13.850	13,072,983
2026-04-21	13.240	13.790	13.210	13.710	13.710	17,404,112
2026-04-20	13.300	13.450	12.960	13.330	13.330	24,378,078

← NewerPage 2 of 2 · 120 trading days

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.