Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	11.390	11.700	11.390	11.520	11.520	29,992,136
2025-07-17	11.290	11.350	11.270	11.310	11.310	9,838,895
2025-07-16	11.210	11.350	11.210	11.290	11.290	14,824,759
2025-07-15	11.510	11.560	11.220	11.230	11.230	43,043,392
2025-07-14	11.890	11.940	11.780	11.810	11.810	14,251,280
2025-07-11	11.890	12.000	11.770	11.890	11.890	26,828,933
2025-07-10	11.540	11.830	11.530	11.820	11.820	28,842,099
2025-07-09	11.500	11.580	11.500	11.540	11.540	13,988,254
2025-07-08	11.450	11.540	11.430	11.520	11.520	11,108,201
2025-07-07	11.470	11.490	11.380	11.470	11.470	11,765,855
2025-07-04	11.550	11.610	11.450	11.470	11.470	18,979,801
2025-07-03	11.460	11.640	11.450	11.530	11.530	13,979,858
2025-07-02	11.330	11.510	11.310	11.510	11.510	20,314,439
2025-07-01	11.340	11.380	11.250	11.340	11.340	12,399,066
2025-06-30	11.390	11.420	11.310	11.340	11.340	12,306,030
2025-06-27	11.270	11.440	11.270	11.370	11.370	20,038,575
2025-06-26	11.290	11.360	11.240	11.250	11.250	15,811,620
2025-06-25	11.250	11.300	11.200	11.300	11.300	16,041,231
2025-06-24	11.280	11.280	11.190	11.250	11.250	18,837,066
2025-06-23	11.240	11.310	11.210	11.280	11.280	13,589,354
2025-06-20	11.440	11.480	11.220	11.250	11.250	18,269,361
2025-06-19	11.450	11.480	11.340	11.440	11.440	10,984,400
2025-06-18	11.670	11.680	11.380	11.470	11.470	17,906,161
2025-06-17	11.870	11.910	11.610	11.640	11.640	19,598,313
2025-06-16	11.880	12.130	11.850	11.880	11.880	15,712,111
2025-06-13	12.020	12.060	11.780	11.900	11.900	38,312,984
2025-06-12	12.780	12.860	12.720	12.730	12.730	18,269,101
2025-06-11	12.730	12.900	12.700	12.800	12.800	16,758,003
2025-06-10	12.720	12.830	12.600	12.750	12.750	13,775,094
2025-06-09	12.760	12.840	12.650	12.750	12.750	11,388,700
2025-06-06	12.720	12.940	12.670	12.760	12.760	21,728,500
2025-06-05	12.530	12.650	12.530	12.640	12.640	13,757,744
2025-06-04	12.350	12.560	12.280	12.550	12.550	17,322,451
2025-06-03	12.420	12.420	12.270	12.350	12.350	14,099,547
2025-05-30	12.340	12.510	12.330	12.430	12.430	12,562,938
2025-05-29	12.270	12.390	12.220	12.370	12.370	11,073,000
2025-05-28	12.210	12.300	12.150	12.280	12.280	10,744,248
2025-05-27	12.440	12.450	12.170	12.220	12.220	13,759,800
2025-05-26	12.370	12.480	12.280	12.470	12.470	11,260,166
2025-05-23	12.480	12.480	12.360	12.370	12.370	10,584,080
2025-05-22	12.500	12.550	12.350	12.380	12.380	12,496,670
2025-05-21	12.280	12.550	12.270	12.460	12.460	23,690,570
2025-05-20	12.240	12.310	12.200	12.280	12.280	9,887,270
2025-05-19	12.160	12.240	12.130	12.230	12.230	8,811,861
2025-05-16	12.230	12.300	12.120	12.150	12.150	12,521,854
2025-05-15	12.270	12.420	12.230	12.250	12.250	18,853,900
2025-05-14	12.090	12.300	12.040	12.290	12.290	21,348,583
2025-05-13	12.100	12.180	12.070	12.090	12.090	16,431,427
2025-05-12	12.000	12.080	11.930	12.080	12.080	17,749,111
2025-05-09	12.120	12.130	11.960	11.990	11.990	14,194,665
2025-05-08	12.200	12.210	12.050	12.120	12.120	16,996,600
2025-05-07	12.190	12.230	12.110	12.220	12.220	14,798,805
2025-05-06	11.870	12.190	11.850	12.180	12.180	23,026,490
2025-04-30	11.820	11.940	11.760	11.860	11.860	17,945,878
2025-04-29	11.920	12.010	11.880	11.930	11.930	9,990,237
2025-04-28	12.080	12.110	11.930	11.970	11.970	17,128,231
2025-04-25	12.180	12.190	12.050	12.160	12.160	15,826,244
2025-04-24	12.280	12.410	12.180	12.220	12.220	20,375,777
2025-04-23	12.450	12.480	12.260	12.280	12.280	19,690,823
2025-04-22	12.460	12.520	12.410	12.420	12.420	11,292,157

← NewerPage 6 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.