Hainan Mining Co Ltd historical data

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

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

← NewerPage 4 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.