Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 11.000 | 11.450 | 10.900 | 11.330 | 11.330 | 36,629,924 |
| 2026-01-16 | 11.270 | 11.520 | 11.050 | 11.110 | 11.110 | 37,536,629 |
| 2026-01-15 | 11.230 | 11.550 | 11.060 | 11.270 | 11.270 | 36,002,544 |
| 2026-01-14 | 11.280 | 11.720 | 11.130 | 11.340 | 11.340 | 52,849,158 |
| 2026-01-13 | 11.700 | 11.910 | 11.330 | 11.370 | 11.370 | 67,698,230 |
| 2026-01-12 | 11.660 | 11.950 | 11.560 | 11.720 | 11.720 | 55,871,196 |
| 2026-01-09 | 11.490 | 11.630 | 11.430 | 11.530 | 11.530 | 40,835,709 |
| 2026-01-08 | 11.430 | 11.830 | 11.340 | 11.480 | 11.480 | 47,589,792 |
| 2026-01-07 | 11.600 | 11.820 | 11.430 | 11.560 | 11.560 | 53,344,549 |
| 2026-01-06 | 11.780 | 12.080 | 11.580 | 11.710 | 11.710 | 58,671,465 |
| 2026-01-05 | 11.990 | 12.060 | 11.300 | 11.580 | 11.580 | 61,939,711 |
| 2025-12-31 | 12.000 | 12.230 | 11.760 | 11.880 | 11.880 | 76,840,476 |
| 2025-12-30 | 12.120 | 12.200 | 11.630 | 11.840 | 11.840 | 92,823,590 |
| 2025-12-29 | 12.780 | 13.170 | 12.310 | 12.340 | 12.340 | 156,205,360 |
| 2025-12-26 | 10.980 | 11.970 | 10.980 | 11.970 | 11.970 | 90,335,325 |
| 2025-12-25 | 11.230 | 11.250 | 10.790 | 10.880 | 10.880 | 46,169,921 |
| 2025-12-24 | 11.530 | 11.590 | 10.980 | 11.250 | 11.250 | 63,305,410 |
| 2025-12-23 | 12.000 | 12.250 | 11.290 | 11.400 | 11.400 | 117,395,105 |
| 2025-12-22 | 10.640 | 11.470 | 10.620 | 11.470 | 11.470 | 59,107,099 |
| 2025-12-19 | 9.990 | 10.620 | 9.790 | 10.430 | 10.430 | 51,273,926 |
| 2025-12-18 | 10.560 | 10.560 | 9.970 | 9.990 | 9.990 | 37,817,602 |
| 2025-12-17 | 10.360 | 10.680 | 10.080 | 10.570 | 10.570 | 34,808,068 |
| 2025-12-16 | 10.630 | 10.850 | 10.200 | 10.350 | 10.350 | 30,611,974 |
| 2025-12-15 | 10.760 | 10.970 | 10.620 | 10.680 | 10.680 | 30,251,358 |
| 2025-12-12 | 11.150 | 11.320 | 10.660 | 10.910 | 10.910 | 38,764,014 |
| 2025-12-11 | 11.550 | 11.770 | 11.150 | 11.160 | 11.160 | 47,965,931 |
| 2025-12-10 | 11.020 | 11.750 | 10.830 | 11.700 | 11.700 | 67,764,041 |
| 2025-12-09 | 11.350 | 11.380 | 10.980 | 11.030 | 11.030 | 28,997,091 |
| 2025-12-08 | 11.220 | 11.600 | 11.170 | 11.510 | 11.510 | 34,113,216 |
| 2025-12-05 | 10.940 | 11.210 | 10.780 | 11.190 | 11.190 | 29,795,225 |
| 2025-12-04 | 11.450 | 11.520 | 10.960 | 11.000 | 11.000 | 35,970,535 |
| 2025-12-03 | 11.530 | 11.940 | 11.410 | 11.470 | 11.470 | 34,178,558 |
| 2025-12-02 | 11.600 | 11.760 | 11.280 | 11.600 | 11.600 | 34,798,810 |
| 2025-12-01 | 11.720 | 12.120 | 11.600 | 11.680 | 11.680 | 43,857,633 |
| 2025-11-28 | 11.050 | 11.750 | 11.050 | 11.650 | 11.650 | 46,870,547 |
| 2025-11-27 | 11.620 | 11.770 | 11.200 | 11.240 | 11.240 | 49,349,639 |
| 2025-11-26 | 11.450 | 12.250 | 11.420 | 11.840 | 11.840 | 62,003,867 |
| 2025-11-25 | 11.340 | 11.670 | 11.160 | 11.550 | 11.550 | 55,524,758 |
| 2025-11-24 | 11.500 | 11.880 | 11.010 | 11.250 | 11.250 | 64,409,810 |
| 2025-11-21 | 12.310 | 12.730 | 11.910 | 11.910 | 11.910 | 67,438,267 |
| 2025-11-20 | 12.300 | 13.470 | 12.250 | 13.230 | 13.230 | 103,919,843 |
| 2025-11-19 | 12.580 | 12.990 | 11.900 | 12.590 | 12.590 | 96,660,057 |
| 2025-11-18 | 14.200 | 14.200 | 12.860 | 12.860 | 12.860 | 113,712,775 |
| 2025-11-17 | 13.120 | 14.300 | 12.820 | 14.290 | 14.290 | 135,673,131 |
| 2025-11-14 | 11.550 | 13.020 | 11.500 | 13.020 | 13.020 | 109,792,158 |
| 2025-11-13 | 11.010 | 12.080 | 11.010 | 11.840 | 11.840 | 94,352,610 |
| 2025-11-12 | 10.820 | 11.550 | 10.820 | 11.000 | 11.000 | 86,093,404 |
| 2025-11-11 | 11.200 | 11.300 | 10.820 | 10.920 | 10.920 | 82,650,045 |
| 2025-11-10 | 11.160 | 11.650 | 10.820 | 11.210 | 11.210 | 145,883,418 |
| 2025-11-07 | 9.790 | 10.590 | 9.790 | 10.590 | 10.590 | 60,364,584 |
| 2025-11-06 | 9.830 | 9.930 | 9.540 | 9.630 | 9.630 | 42,636,768 |
| 2025-11-05 | 9.410 | 10.190 | 9.390 | 9.910 | 9.910 | 63,906,079 |
| 2025-11-04 | 9.950 | 9.960 | 9.560 | 9.660 | 9.660 | 40,639,048 |
| 2025-11-03 | 9.760 | 10.070 | 9.500 | 9.980 | 9.980 | 58,244,486 |
| 2025-10-31 | 9.600 | 10.040 | 9.590 | 9.760 | 9.760 | 46,474,104 |
| 2025-10-30 | 9.560 | 9.800 | 9.550 | 9.700 | 9.700 | 42,589,826 |
| 2025-10-29 | 9.120 | 9.970 | 9.090 | 9.690 | 9.690 | 68,865,540 |
| 2025-10-28 | 9.120 | 9.300 | 8.950 | 9.060 | 9.060 | 26,018,900 |
| 2025-10-27 | 9.030 | 9.360 | 9.020 | 9.130 | 9.130 | 28,328,583 |
| 2025-10-24 | 9.170 | 9.330 | 9.010 | 9.090 | 9.090 | 28,161,124 |
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.