Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.570	12.570	12.440	12.460	12.460	12,780,833
2025-04-18	12.570	12.670	12.510	12.540	12.540	9,578,411
2025-04-17	12.550	12.650	12.500	12.610	12.610	6,288,600
2025-04-16	12.490	12.640	12.460	12.590	12.590	11,286,791
2025-04-15	12.490	12.600	12.360	12.520	12.520	12,695,266
2025-04-14	12.320	12.480	12.320	12.480	12.480	15,254,350
2025-04-11	12.320	12.350	12.230	12.260	12.260	12,517,299
2025-04-10	12.400	12.470	12.320	12.350	12.350	18,252,422
2025-04-09	12.330	12.330	12.070	12.270	12.270	23,012,553
2025-04-08	12.080	12.480	12.080	12.460	12.460	21,718,578
2025-04-07	12.800	12.800	11.930	12.060	12.060	31,796,742
2025-04-03	13.180	13.290	13.120	13.260	13.260	10,045,408
2025-04-02	13.240	13.280	13.170	13.240	13.240	8,875,918
2025-04-01	13.050	13.310	13.050	13.260	13.260	16,999,622
2025-03-31	13.180	13.270	13.020	13.050	13.050	24,813,860
2025-03-28	13.720	13.720	13.270	13.270	13.270	46,108,052
2025-03-27	13.910	13.970	13.830	13.880	13.880	12,122,266
2025-03-26	13.900	14.040	13.770	13.950	13.950	22,362,393
2025-03-25	13.730	13.900	13.700	13.890	13.890	20,370,433
2025-03-24	13.700	13.820	13.580	13.730	13.730	13,702,604
2025-03-21	13.690	13.810	13.620	13.690	13.690	12,724,817
2025-03-20	13.750	13.910	13.700	13.720	13.720	15,458,870
2025-03-19	13.710	13.820	13.610	13.740	13.740	11,587,011
2025-03-18	13.900	13.950	13.710	13.800	13.800	14,268,951
2025-03-17	13.900	14.000	13.850	13.910	13.910	14,929,272
2025-03-14	13.880	14.020	13.810	13.910	13.910	25,226,720
2025-03-13	13.640	14.050	13.630	13.940	13.940	37,925,651
2025-03-12	13.620	13.660	13.550	13.620	13.620	8,806,279
2025-03-11	13.550	13.650	13.460	13.650	13.650	11,971,690
2025-03-10	13.460	13.680	13.450	13.620	13.620	15,194,283
2025-03-07	13.330	13.500	13.290	13.480	13.480	14,946,961
2025-03-06	13.300	13.400	13.200	13.350	13.350	13,009,383
2025-03-05	13.290	13.330	13.200	13.280	13.280	10,873,679
2025-03-04	13.500	13.500	13.260	13.290	13.290	19,504,980
2025-03-03	13.530	13.720	13.470	13.580	13.580	16,509,697
2025-02-28	13.370	13.740	13.350	13.520	13.520	25,594,741
2025-02-27	13.440	13.460	13.300	13.410	13.410	13,265,958
2025-02-26	13.300	13.480	13.280	13.440	13.440	12,791,131
2025-02-25	13.360	13.570	13.270	13.290	13.290	20,613,270
2025-02-24	13.310	13.430	13.260	13.410	13.410	12,952,622
2025-02-21	13.440	13.690	13.310	13.370	13.370	22,118,456
2025-02-20	13.160	13.480	13.110	13.440	13.440	28,597,615
2025-02-19	13.200	13.200	13.100	13.160	13.160	15,176,282
2025-02-18	13.250	13.350	13.160	13.200	13.200	17,722,060
2025-02-17	13.410	13.410	13.160	13.240	13.240	19,869,050
2025-02-14	13.520	13.560	13.410	13.430	13.430	15,657,180
2025-02-13	13.480	13.740	13.470	13.530	13.530	20,978,395
2025-02-12	13.540	13.600	13.410	13.490	13.490	17,405,072
2025-02-11	13.560	13.660	13.520	13.570	13.570	17,623,286
2025-02-10	13.620	13.720	13.500	13.560	13.560	18,646,990
2025-02-07	13.590	13.760	13.490	13.690	13.690	20,557,110
2025-02-06	13.720	13.740	13.530	13.590	13.590	20,661,432
2025-02-05	14.290	14.320	13.630	13.720	13.720	26,098,357
2025-01-27	13.760	14.170	13.710	14.150	14.150	22,004,060
2025-01-24	13.530	13.790	13.470	13.760	13.760	16,600,342
2025-01-23	13.610	13.720	13.510	13.570	13.570	12,574,243
2025-01-22	13.380	13.470	13.290	13.470	13.470	11,165,235
2025-01-21	13.510	13.550	13.310	13.400	13.400	12,474,796
2025-01-20	13.780	13.790	13.430	13.500	13.500	22,891,053
2025-01-17	13.770	13.820	13.670	13.780	13.780	13,897,853

← NewerPage 7 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.