Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.220	11.340	11.170	11.280	11.280	16,966,591
2026-04-21	11.360	11.420	11.180	11.230	11.230	15,918,907
2026-04-20	11.300	11.510	11.270	11.350	11.350	20,972,191
2026-04-17	11.170	11.600	11.130	11.410	11.410	31,962,674
2026-04-16	10.840	11.250	10.780	11.200	11.200	34,728,044
2026-04-15	11.300	11.390	10.830	10.880	10.880	28,386,140
2026-04-14	11.180	11.270	11.000	11.140	11.140	24,721,826
2026-04-13	11.180	11.420	11.050	11.300	11.300	28,860,555
2026-04-10	10.910	11.230	10.870	11.060	11.060	21,452,344
2026-04-09	11.060	11.180	10.880	10.960	10.960	19,901,286
2026-04-08	10.600	11.070	10.600	11.050	11.050	30,862,698
2026-04-07	10.700	10.950	10.550	10.930	10.930	19,467,795
2026-04-03	11.350	11.380	10.770	10.840	10.840	31,119,506
2026-04-02	11.300	11.640	11.230	11.350	11.350	31,822,641
2026-04-01	11.540	11.640	11.240	11.270	11.270	24,612,967
2026-03-31	11.950	12.110	11.370	11.380	11.380	35,852,644
2026-03-30	12.000	12.650	11.840	12.040	12.040	51,920,241
2026-03-27	11.050	11.850	11.020	11.710	11.710	44,104,933
2026-03-26	11.400	11.430	11.110	11.150	11.150	26,323,528
2026-03-25	11.240	11.530	11.230	11.490	11.490	35,871,816
2026-03-24	11.370	11.450	10.850	11.330	11.330	42,016,861
2026-03-23	11.380	11.740	11.200	11.270	11.270	39,267,883
2026-03-20	11.920	12.090	11.530	11.630	11.630	51,094,032
2026-03-19	12.880	13.050	12.080	12.190	12.190	65,417,836
2026-03-18	12.740	13.000	12.230	12.420	12.420	45,565,275
2026-03-17	12.980	13.380	12.770	12.820	12.820	56,195,821
2026-03-16	13.650	13.940	12.910	13.110	13.110	72,564,512
2026-03-13	13.600	14.350	13.520	13.560	13.560	132,927,374
2026-03-12	12.480	13.420	12.480	13.420	13.420	104,182,432
2026-03-11	12.200	12.320	11.950	12.200	12.200	58,535,996
2026-03-10	12.730	12.790	12.200	12.250	12.250	107,946,698
2026-03-09	13.000	13.520	12.740	13.520	13.520	90,423,690
2026-03-06	12.610	12.810	12.250	12.290	12.290	55,891,126
2026-03-05	13.110	13.400	12.780	12.930	12.930	64,801,748
2026-03-04	13.850	14.290	12.990	13.440	13.440	87,808,884
2026-03-03	12.990	14.060	12.990	13.650	13.650	111,839,977
2026-03-02	13.040	13.050	12.200	12.890	12.890	83,837,565
2026-02-27	11.690	12.490	11.680	12.370	12.370	54,396,889
2026-02-26	12.450	12.490	11.810	11.830	11.830	51,262,460
2026-02-25	11.470	12.470	11.470	12.090	12.090	61,843,164
2026-02-24	11.300	11.990	11.270	11.490	11.490	49,972,811
2026-02-13	11.290	11.430	11.010	11.050	11.050	35,037,306
2026-02-12	11.750	11.890	11.400	11.410	11.410	47,267,079
2026-02-11	11.790	12.080	11.280	11.910	11.910	62,398,553
2026-02-10	13.870	13.870	12.030	12.080	12.080	107,937,695
2026-02-09	12.610	12.610	12.610	12.610	12.610	0
2026-02-06	12.610	12.610	12.610	12.610	12.610	0
2026-02-05	12.610	12.610	12.610	12.610	12.610	0
2026-02-04	12.610	12.610	12.610	12.610	12.610	0
2026-02-03	12.610	12.610	12.610	12.610	12.610	0
2026-02-02	12.610	12.610	12.610	12.610	12.610	0
2026-01-30	12.610	12.610	12.610	12.610	12.610	0
2026-01-29	12.610	12.610	12.610	12.610	12.610	0
2026-01-28	11.780	12.770	11.750	12.610	12.610	104,312,024
2026-01-27	11.700	12.110	11.360	11.720	11.720	53,231,899
2026-01-26	11.990	12.180	11.800	11.910	11.910	65,537,790
2026-01-23	11.330	11.880	11.330	11.830	11.830	62,112,632
2026-01-22	11.230	11.490	11.140	11.340	11.340	29,391,164
2026-01-21	10.850	11.290	10.770	11.220	11.220	36,748,257
2026-01-20	11.340	11.440	10.680	10.950	10.950	43,313,347

← NewerPage 3 of 5 · 243 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.