Huaibei Mining Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.180	16.190	15.910	15.980	15.980	16,026,882
2024-10-23	16.340	16.430	16.110	16.210	16.210	21,497,740
2024-10-22	16.470	16.580	16.150	16.330	16.330	21,107,361
2024-10-21	16.520	16.670	16.190	16.470	16.470	24,044,904
2024-10-18	16.650	16.750	16.150	16.490	16.490	35,877,199
2024-10-17	16.900	17.210	16.660	16.680	16.680	18,391,846
2024-10-16	17.000	17.250	16.720	16.820	16.820	20,341,101
2024-10-15	17.450	17.750	17.120	17.200	17.200	20,151,680
2024-10-14	17.020	17.890	16.710	17.530	17.530	39,014,534
2024-10-11	16.700	17.090	16.410	16.770	16.770	26,788,658
2024-10-10	15.930	17.370	15.930	16.630	16.630	36,011,825
2024-10-09	17.170	17.220	15.880	15.980	15.980	39,843,530
2024-10-08	19.780	19.780	17.260	17.510	17.510	53,223,783
2024-09-30	17.100	18.140	17.100	18.010	18.010	43,193,323
2024-09-27	16.380	16.840	16.330	16.490	16.490	14,815,745
2024-09-26	15.260	16.280	15.200	16.250	16.250	29,947,281
2024-09-25	15.600	16.000	15.220	15.290	15.290	34,580,618
2024-09-24	14.600	15.600	14.550	15.370	15.370	36,402,332
2024-09-23	13.840	14.500	13.770	14.280	14.280	16,535,457
2024-09-20	13.730	13.970	13.650	13.840	13.840	11,644,270
2024-09-19	13.600	13.980	13.330	13.790	13.790	14,583,714
2024-09-18	12.930	13.620	12.920	13.620	13.620	17,248,124
2024-09-13	13.320	13.370	12.990	13.020	13.020	12,110,931
2024-09-12	13.290	13.490	13.200	13.290	13.290	12,245,996
2024-09-11	13.380	13.480	13.120	13.200	13.200	10,998,323
2024-09-10	13.350	13.720	13.300	13.520	13.520	17,149,154
2024-09-09	13.620	13.700	13.050	13.400	13.400	25,152,568
2024-09-06	14.040	14.060	13.740	13.790	13.790	11,392,482
2024-09-05	14.470	14.670	13.980	14.020	14.020	16,983,965
2024-09-04	14.650	14.660	14.180	14.490	14.490	21,941,606
2024-09-03	14.450	14.850	14.430	14.790	14.790	23,471,678
2024-09-02	14.460	14.750	14.130	14.530	14.530	30,033,586
2024-08-30	14.150	14.780	13.810	14.460	14.460	35,978,122
2024-08-29	13.740	13.920	13.520	13.730	13.730	16,719,000
2024-08-28	13.500	13.920	13.430	13.740	13.740	17,321,319
2024-08-27	13.250	13.540	13.180	13.500	13.500	15,835,096
2024-08-26	13.430	13.490	13.100	13.290	13.290	19,040,222
2024-08-23	13.470	13.750	13.400	13.460	13.460	12,374,353
2024-08-22	13.480	13.660	13.380	13.490	13.490	14,814,671
2024-08-21	13.610	13.700	13.150	13.480	13.480	28,926,931
2024-08-20	14.200	14.250	13.550	13.630	13.630	19,829,764
2024-08-19	14.260	14.580	14.160	14.170	14.170	13,039,919
2024-08-16	14.280	14.380	14.200	14.290	14.290	9,465,550
2024-08-15	14.040	14.490	13.980	14.320	14.320	14,336,337
2024-08-14	14.310	14.340	14.020	14.030	14.030	14,699,102
2024-08-13	14.610	14.680	14.270	14.390	14.390	12,407,938
2024-08-12	14.460	14.750	14.320	14.620	14.620	13,005,530
2024-08-09	14.620	14.800	14.530	14.540	14.540	14,055,017
2024-08-08	14.820	15.000	14.530	14.650	14.650	12,401,610
2024-08-07	14.800	15.030	14.600	14.890	14.890	14,777,593
2024-08-06	14.490	14.930	14.480	14.800	14.800	17,924,107
2024-08-05	14.410	14.730	14.300	14.390	14.390	13,180,890
2024-08-02	14.600	14.810	14.450	14.510	14.510	13,749,658
2024-08-01	14.880	15.150	14.700	14.700	14.700	17,988,617
2024-07-31	14.200	14.920	14.150	14.910	14.910	22,711,534
2024-07-30	14.150	14.320	14.010	14.200	14.200	15,127,788
2024-07-29	14.310	14.330	14.090	14.220	14.220	11,995,423
2024-07-26	14.150	14.600	14.080	14.310	14.310	15,322,945
2024-07-25	14.150	14.230	13.890	14.150	14.150	19,004,028
2024-07-24	14.540	14.610	14.100	14.250	14.250	22,471,570

← NewerPage 9 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.