Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.770	13.820	13.670	13.780	13.780	13,897,853
2025-01-16	13.480	13.800	13.470	13.750	13.750	24,674,495
2025-01-15	13.350	13.450	13.280	13.410	13.410	13,430,629
2025-01-14	13.230	13.420	13.150	13.410	13.410	17,096,824
2025-01-13	13.040	13.240	13.010	13.150	13.150	12,288,289
2025-01-10	13.260	13.410	13.010	13.080	13.080	19,849,946
2025-01-09	13.390	13.460	13.230	13.280	13.280	16,531,300
2025-01-08	13.500	13.520	13.320	13.420	13.420	17,124,300
2025-01-07	13.570	13.610	13.400	13.500	13.500	17,382,260
2025-01-06	13.610	13.750	13.460	13.560	13.560	18,891,503
2025-01-03	13.660	13.940	13.610	13.640	13.640	27,122,422
2025-01-02	14.090	14.170	13.550	13.610	13.610	31,041,259
2024-12-31	14.150	14.280	14.030	14.070	14.070	24,614,922
2024-12-30	13.860	14.180	13.800	14.150	14.150	29,073,158
2024-12-27	13.820	13.920	13.660	13.860	13.860	23,120,081
2024-12-26	13.990	14.020	13.850	13.860	13.860	16,988,644
2024-12-25	13.910	14.080	13.880	14.010	14.010	22,518,786
2024-12-24	13.880	13.920	13.750	13.910	13.910	22,535,900
2024-12-23	13.900	14.030	13.850	13.880	13.880	20,882,047
2024-12-20	14.090	14.110	13.850	13.920	13.920	24,169,598
2024-12-19	14.360	14.360	14.020	14.070	14.070	33,107,861
2024-12-18	14.480	14.620	14.450	14.490	14.490	24,482,138
2024-12-17	14.430	14.770	14.410	14.450	14.450	42,243,936
2024-12-16	14.510	14.600	14.320	14.370	14.370	40,922,965
2024-12-13	15.050	15.050	14.510	14.560	14.560	56,048,683
2024-12-12	15.040	15.080	14.930	15.040	15.040	20,800,071
2024-12-11	14.840	15.070	14.810	15.030	15.030	26,130,618
2024-12-10	15.060	15.270	14.820	14.880	14.880	40,238,339
2024-12-09	14.800	15.010	14.710	14.810	14.810	22,414,846
2024-12-06	14.990	15.080	14.740	14.910	14.910	29,492,878
2024-12-05	14.800	14.810	14.600	14.650	14.650	22,296,544
2024-12-04	14.570	14.980	14.510	14.830	14.830	30,576,295
2024-12-03	14.480	14.720	14.430	14.650	14.650	24,003,129
2024-12-02	14.440	14.540	14.230	14.480	14.480	26,414,251
2024-11-29	14.340	14.600	14.310	14.520	14.520	16,694,740
2024-11-28	14.720	14.730	14.350	14.370	14.370	17,466,401
2024-11-27	14.530	14.740	14.370	14.740	14.740	15,497,126
2024-11-26	14.750	14.840	14.540	14.600	14.600	13,447,230
2024-11-25	14.830	14.990	14.650	14.740	14.740	17,639,581
2024-11-22	15.360	15.530	14.810	14.820	14.820	28,483,480
2024-11-21	15.180	15.460	15.150	15.350	15.350	22,481,974
2024-11-20	15.220	15.270	15.070	15.210	15.210	22,615,413
2024-11-19	15.340	15.360	15.050	15.280	15.280	20,839,990
2024-11-18	15.310	15.620	15.250	15.340	15.340	31,679,672
2024-11-15	15.260	15.420	15.120	15.270	15.270	17,296,976
2024-11-14	15.330	15.450	15.200	15.220	15.220	19,138,828
2024-11-13	15.140	15.400	15.100	15.360	15.360	23,809,763
2024-11-12	15.310	15.570	15.070	15.210	15.210	34,552,767
2024-11-11	15.650	15.680	15.210	15.400	15.400	34,207,740
2024-11-08	16.090	16.200	15.620	15.820	15.820	31,177,580
2024-11-07	15.500	16.010	15.450	16.000	16.000	31,294,239
2024-11-06	15.790	15.910	15.500	15.520	15.520	29,393,425
2024-11-05	15.740	15.870	15.610	15.840	15.840	28,472,020
2024-11-04	15.730	15.800	15.470	15.800	15.800	21,976,662
2024-11-01	15.470	15.850	15.430	15.660	15.660	30,249,537
2024-10-31	15.520	15.670	15.330	15.450	15.450	23,834,461
2024-10-30	15.520	15.770	15.460	15.560	15.560	25,450,708
2024-10-29	16.020	16.040	15.350	15.420	15.420	40,425,897
2024-10-28	15.950	16.130	15.750	16.020	16.020	28,701,025
2024-10-25	16.010	16.040	15.820	15.950	15.950	18,520,531

← NewerPage 8 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.