Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.570	11.650	11.160	11.250	9.873	23,662,737
2022-01-27	11.970	12.050	11.670	11.670	10.241	16,045,581
2022-01-26	11.970	12.070	11.660	11.820	10.373	20,379,046
2022-01-25	12.470	12.470	11.860	11.970	10.504	36,944,767
2022-01-24	12.220	12.640	12.190	12.580	11.040	42,157,969
2022-01-21	12.120	12.370	12.010	12.350	10.838	35,891,317
2022-01-20	11.770	12.050	11.700	11.990	10.522	22,074,828
2022-01-19	11.980	12.150	11.800	11.890	10.434	26,966,802
2022-01-18	11.620	11.960	11.580	11.870	10.417	27,587,849
2022-01-17	11.730	11.760	11.510	11.670	10.241	23,928,788
2022-01-14	11.920	11.930	11.550	11.700	10.267	34,109,637
2022-01-13	11.610	12.370	11.610	12.020	10.548	73,784,027
2022-01-12	11.610	11.660	11.390	11.540	10.127	17,407,733
2022-01-11	11.490	11.650	11.460	11.580	10.162	17,736,993
2022-01-10	11.500	11.630	11.440	11.630	10.206	26,199,467
2022-01-07	11.270	11.500	11.260	11.440	10.039	23,855,828
2022-01-06	11.290	11.380	11.210	11.290	9.908	17,125,200
2022-01-05	11.380	11.440	11.190	11.250	9.873	26,500,982
2022-01-04	11.450	11.540	11.320	11.420	10.022	36,001,543
2021-12-31	11.140	11.250	11.050	11.180	9.811	21,004,403
2021-12-30	11.290	11.370	11.120	11.130	9.767	38,391,889
2021-12-29	11.080	11.990	11.060	11.380	9.987	61,488,752
2021-12-28	11.210	11.290	10.950	11.000	9.653	23,689,947
2021-12-27	11.060	11.210	11.050	11.070	9.715	14,032,211
2021-12-24	11.360	11.370	11.090	11.150	9.785	20,840,596
2021-12-23	11.260	11.430	11.230	11.390	9.995	20,954,013
2021-12-22	11.330	11.380	11.170	11.250	9.873	19,637,644
2021-12-21	11.210	11.440	11.170	11.350	9.960	19,654,734
2021-12-20	11.380	11.430	11.210	11.240	9.864	29,679,750
2021-12-17	11.600	11.810	11.460	11.570	10.153	53,403,960
2021-12-16	11.080	11.650	11.050	11.530	10.118	59,045,893
2021-12-15	10.910	11.130	10.850	11.000	9.653	21,089,301
2021-12-14	11.120	11.140	10.910	10.930	9.592	26,485,223
2021-12-13	10.970	11.240	10.940	11.170	9.802	37,039,904
2021-12-10	11.060	11.100	10.760	11.050	9.697	43,994,621
2021-12-09	11.040	11.160	10.970	11.050	9.697	24,071,345
2021-12-08	11.140	11.150	10.990	11.070	9.715	23,368,561
2021-12-07	11.050	11.180	10.910	11.160	9.794	24,318,693
2021-12-06	11.090	11.270	10.930	10.950	9.609	32,971,466
2021-12-03	10.800	11.310	10.620	11.140	9.776	44,221,157
2021-12-02	10.760	10.870	10.680	10.800	9.478	20,658,000
2021-12-01	10.690	10.840	10.600	10.830	9.504	19,462,908
2021-11-30	10.670	10.860	10.610	10.660	9.355	15,541,117
2021-11-29	10.620	10.760	10.580	10.660	9.355	15,419,200
2021-11-26	10.920	10.960	10.780	10.800	9.478	18,853,107
2021-11-25	11.240	11.260	11.010	11.030	9.680	21,464,568
2021-11-24	11.160	11.260	10.980	11.220	9.846	26,065,052
2021-11-23	10.940	11.170	10.880	11.020	9.671	19,038,320
2021-11-22	11.050	11.170	10.900	10.940	9.601	18,881,747
2021-11-19	10.790	11.040	10.650	11.000	9.653	18,440,393
2021-11-18	10.980	11.020	10.800	10.820	9.495	22,686,974
2021-11-17	10.790	10.840	10.670	10.820	9.495	17,392,923
2021-11-16	11.060	11.080	10.740	10.750	9.434	17,117,347
2021-11-15	10.870	11.040	10.760	10.990	9.644	18,762,087
2021-11-12	11.220	11.220	10.870	10.970	9.627	23,076,679
2021-11-11	11.050	11.280	11.030	11.240	9.864	20,222,514
2021-11-10	11.010	11.080	10.790	11.030	9.680	24,618,598
2021-11-09	11.260	11.340	11.090	11.180	9.811	19,618,849
2021-11-08	11.360	11.490	11.260	11.270	9.890	18,205,607
2021-11-05	11.510	11.630	11.320	11.350	9.960	29,409,767

← NewerPage 20 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.