Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.440	8.590	8.350	8.490	8.490	34,557,254
2026-07-20	8.380	8.680	8.360	8.580	8.580	36,716,062
2026-07-17	8.410	8.640	8.220	8.230	8.230	29,098,801
2026-07-16	8.490	8.570	8.290	8.340	8.340	21,633,892
2026-07-15	8.440	8.740	8.420	8.470	8.470	32,247,700
2026-07-14	8.000	8.570	7.910	8.570	8.570	37,235,717
2026-07-13	8.000	8.050	7.740	7.790	7.790	15,690,622
2026-07-10	7.840	8.060	7.700	7.940	7.940	17,618,607
2026-07-09	8.140	8.180	7.830	7.910	7.910	19,676,967
2026-07-08	8.310	8.380	8.110	8.140	8.140	18,827,400
2026-07-07	8.460	8.590	8.200	8.230	8.230	18,095,193
2026-07-06	8.670	8.930	8.510	8.550	8.550	20,819,308
2026-07-03	8.830	8.970	8.590	8.660	8.660	29,478,770
2026-07-02	8.280	9.100	8.280	8.710	8.710	48,700,575
2026-07-01	8.010	8.370	8.010	8.290	8.290	24,505,400
2026-06-30	7.990	8.070	7.840	7.910	7.910	15,342,000
2026-06-29	7.960	8.070	7.750	7.990	7.990	18,731,725
2026-06-26	8.380	8.390	7.910	7.950	7.950	19,445,399
2026-06-25	8.520	8.570	8.270	8.330	8.330	17,294,865
2026-06-24	8.650	8.700	8.390	8.570	8.570	19,460,900
2026-06-23	9.090	9.100	8.610	8.620	8.620	19,107,100
2026-06-22	8.710	9.100	8.530	9.090	9.090	22,097,507
2026-06-18	8.920	9.000	8.700	8.820	8.820	16,271,600
2026-06-17	9.360	9.360	8.980	9.000	9.000	15,676,035
2026-06-16	9.440	9.440	9.200	9.280	9.280	13,523,100
2026-06-15	9.490	9.630	9.300	9.450	9.450	18,879,421
2026-06-12	9.080	9.620	9.030	9.370	9.370	25,609,035
2026-06-11	8.880	9.150	8.780	9.090	9.090	22,338,907
2026-06-10	8.810	8.920	8.690	8.810	8.810	15,290,300
2026-06-09	8.980	9.040	8.760	8.940	8.940	16,511,400
2026-06-08	9.100	9.250	8.820	8.970	8.970	19,380,604
2026-06-05	9.390	9.460	9.190	9.230	9.230	17,596,400
2026-06-04	9.690	9.770	9.330	9.410	9.410	19,548,201
2026-06-03	9.710	9.840	9.600	9.720	9.720	15,220,100
2026-06-02	9.830	9.910	9.620	9.690	9.690	14,480,528
2026-06-01	9.690	9.840	9.650	9.760	9.760	12,971,500
2026-05-29	9.830	9.930	9.590	9.660	9.660	17,746,915
2026-05-28	9.850	9.930	9.600	9.790	9.790	16,481,182
2026-05-27	10.090	10.190	9.760	9.880	9.880	18,595,500
2026-05-26	10.050	10.210	9.840	10.180	10.180	20,001,304
2026-05-25	10.390	10.520	10.010	10.050	10.050	21,667,444
2026-05-22	10.360	10.530	10.250	10.470	10.470	16,625,967
2026-05-21	10.830	11.010	10.340	10.340	10.340	27,736,111
2026-05-20	10.780	10.960	10.590	10.860	10.860	21,872,691
2026-05-19	11.000	11.080	10.570	10.810	10.810	31,215,766
2026-05-18	11.240	11.540	10.930	11.100	11.100	33,161,720
2026-05-15	11.100	11.820	10.990	11.210	11.210	44,412,825
2026-05-14	11.690	11.710	11.090	11.090	11.090	35,153,923
2026-05-13	11.740	12.030	11.690	11.710	11.710	28,460,002
2026-05-12	11.850	12.040	11.670	11.700	11.700	33,386,508
2026-05-11	11.990	12.100	11.660	11.730	11.730	40,447,242
2026-05-08	12.130	12.490	11.900	11.940	11.860	35,776,445
2026-05-07	12.300	12.430	11.860	12.130	12.049	40,648,401
2026-05-06	12.240	12.470	12.000	12.400	12.317	36,108,807
2026-04-30	12.400	12.750	12.180	12.230	12.230	52,973,890
2026-04-29	11.710	12.650	11.530	12.540	12.540	54,042,428
2026-04-28	11.420	11.710	11.410	11.680	11.680	25,838,705
2026-04-27	11.300	11.500	11.260	11.420	11.420	19,967,566
2026-04-24	11.150	11.500	11.080	11.400	11.400	24,958,456
2026-04-23	11.290	11.320	10.990	11.200	11.200	20,438,313

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.