Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.640 | 5.750 | 5.610 | 5.670 | 5.670 | 6,646,000 |
| 2024-07-25 | 5.600 | 5.670 | 5.550 | 5.600 | 5.600 | 5,342,067 |
| 2024-07-24 | 5.680 | 5.720 | 5.610 | 5.630 | 5.630 | 7,502,400 |
| 2024-07-23 | 5.900 | 5.900 | 5.680 | 5.680 | 5.680 | 9,315,324 |
| 2024-07-22 | 6.020 | 6.020 | 5.860 | 5.900 | 5.900 | 8,187,200 |
| 2024-07-19 | 6.050 | 6.080 | 5.960 | 6.000 | 6.000 | 8,623,535 |
| 2024-07-18 | 5.910 | 6.100 | 5.860 | 6.090 | 6.090 | 13,404,618 |
| 2024-07-17 | 6.470 | 6.470 | 5.960 | 5.990 | 5.990 | 22,149,946 |
| 2024-07-16 | 6.250 | 6.260 | 6.160 | 6.210 | 6.210 | 5,031,000 |
| 2024-07-15 | 6.250 | 6.290 | 6.170 | 6.220 | 6.220 | 5,460,300 |
| 2024-07-12 | 6.370 | 6.410 | 6.230 | 6.280 | 6.280 | 7,903,000 |
| 2024-07-11 | 6.160 | 6.380 | 6.150 | 6.370 | 6.370 | 8,960,108 |
| 2024-07-10 | 6.150 | 6.200 | 6.020 | 6.050 | 6.050 | 5,223,924 |
| 2024-07-09 | 6.060 | 6.200 | 5.970 | 6.180 | 6.180 | 6,456,200 |
| 2024-07-08 | 6.190 | 6.210 | 6.040 | 6.060 | 6.060 | 5,839,218 |
| 2024-07-05 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-07-04 | 6.180 | 6.280 | 6.080 | 6.120 | 6.120 | 5,713,700 |
| 2024-07-03 | 6.220 | 6.300 | 6.180 | 6.210 | 6.210 | 6,242,516 |
| 2024-07-02 | 6.360 | 6.400 | 6.180 | 6.210 | 6.210 | 8,356,700 |
| 2024-07-01 | 6.230 | 6.400 | 6.190 | 6.380 | 6.380 | 7,606,100 |
| 2024-06-28 | 6.290 | 6.450 | 6.260 | 6.340 | 6.340 | 6,994,000 |
| 2024-06-27 | 6.530 | 6.560 | 6.310 | 6.330 | 6.330 | 6,792,800 |
| 2024-06-26 | 6.500 | 6.570 | 6.380 | 6.570 | 6.570 | 7,171,900 |
| 2024-06-25 | 6.400 | 6.540 | 6.350 | 6.440 | 6.440 | 6,611,237 |
| 2024-06-24 | 6.540 | 6.600 | 6.340 | 6.400 | 6.400 | 8,490,932 |
| 2024-06-21 | 6.500 | 6.670 | 6.490 | 6.610 | 6.610 | 6,798,900 |
| 2024-06-20 | 6.640 | 6.710 | 6.500 | 6.520 | 6.520 | 6,212,946 |
| 2024-06-19 | 6.710 | 6.750 | 6.620 | 6.630 | 6.630 | 6,301,493 |
| 2024-06-18 | 6.640 | 6.730 | 6.600 | 6.710 | 6.710 | 5,451,222 |
| 2024-06-17 | 6.680 | 6.770 | 6.610 | 6.620 | 6.620 | 5,819,871 |
| 2024-06-14 | 6.600 | 6.730 | 6.590 | 6.710 | 6.710 | 6,125,400 |
| 2024-06-13 | 6.730 | 6.730 | 6.570 | 6.600 | 6.600 | 6,337,233 |
| 2024-06-12 | 6.730 | 6.780 | 6.690 | 6.730 | 6.730 | 5,737,236 |
| 2024-06-11 | 6.750 | 6.780 | 6.660 | 6.740 | 6.740 | 7,517,580 |
| 2024-06-07 | 6.820 | 6.870 | 6.720 | 6.770 | 6.770 | 8,025,021 |
| 2024-06-06 | 6.820 | 6.970 | 6.720 | 6.750 | 6.750 | 9,753,925 |
| 2024-06-05 | 6.950 | 7.000 | 6.820 | 6.850 | 6.850 | 6,767,332 |
| 2024-06-04 | 6.870 | 7.010 | 6.860 | 6.980 | 6.980 | 7,806,043 |
| 2024-06-03 | 7.040 | 7.100 | 6.810 | 6.870 | 6.870 | 10,343,600 |
| 2024-05-31 | 7.110 | 7.160 | 7.050 | 7.060 | 7.060 | 7,148,700 |
| 2024-05-30 | 7.290 | 7.300 | 7.080 | 7.100 | 7.100 | 12,139,032 |
| 2024-05-29 | 7.100 | 7.390 | 7.070 | 7.280 | 7.280 | 20,122,068 |
| 2024-05-28 | 7.120 | 7.300 | 7.050 | 7.140 | 7.140 | 12,912,900 |
| 2024-05-27 | 7.080 | 7.140 | 7.010 | 7.110 | 7.110 | 8,020,535 |
| 2024-05-24 | 6.960 | 7.120 | 6.930 | 7.050 | 7.050 | 15,373,001 |
| 2024-05-23 | 7.380 | 7.400 | 6.920 | 6.990 | 6.990 | 33,222,944 |
| 2024-05-22 | 7.310 | 7.850 | 7.280 | 7.520 | 7.520 | 31,535,114 |
| 2024-05-21 | 7.400 | 7.480 | 7.260 | 7.300 | 7.300 | 14,244,945 |
| 2024-05-20 | 7.350 | 7.610 | 7.290 | 7.550 | 7.550 | 19,816,066 |
| 2024-05-17 | 7.210 | 7.270 | 7.110 | 7.250 | 7.250 | 8,351,947 |
| 2024-05-16 | 7.320 | 7.370 | 7.160 | 7.180 | 7.180 | 8,715,900 |
| 2024-05-15 | 7.300 | 7.370 | 7.220 | 7.220 | 7.220 | 7,518,144 |
| 2024-05-14 | 7.300 | 7.410 | 7.280 | 7.300 | 7.300 | 7,158,096 |
| 2024-05-13 | 7.320 | 7.350 | 7.210 | 7.280 | 7.280 | 8,014,900 |
| 2024-05-10 | 7.430 | 7.470 | 7.290 | 7.380 | 7.380 | 9,657,500 |
| 2024-05-09 | 7.200 | 7.440 | 7.200 | 7.390 | 7.390 | 12,658,400 |
| 2024-05-08 | 7.380 | 7.380 | 7.190 | 7.200 | 7.200 | 10,480,200 |
| 2024-05-07 | 7.350 | 7.460 | 7.320 | 7.350 | 7.350 | 11,833,099 |
| 2024-05-06 | 7.270 | 7.440 | 7.170 | 7.370 | 7.370 | 14,536,599 |
| 2024-04-30 | 7.320 | 7.390 | 7.200 | 7.220 | 7.220 | 13,637,699 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-08 | 0.0981 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.