Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.150 | 9.370 | 9.020 | 9.140 | 9.140 | 32,796,391 |
| 2025-10-22 | 9.370 | 9.480 | 9.110 | 9.230 | 9.230 | 40,822,233 |
| 2025-10-21 | 9.070 | 9.730 | 8.880 | 9.410 | 9.410 | 65,678,188 |
| 2025-10-20 | 9.170 | 9.380 | 9.000 | 9.070 | 9.070 | 59,687,955 |
| 2025-10-17 | 8.900 | 9.560 | 8.850 | 9.150 | 9.150 | 87,933,919 |
| 2025-10-16 | 8.790 | 9.100 | 8.660 | 8.950 | 8.950 | 44,865,226 |
| 2025-10-15 | 8.730 | 8.860 | 8.660 | 8.770 | 8.770 | 20,616,001 |
| 2025-10-14 | 8.890 | 9.060 | 8.630 | 8.670 | 8.670 | 29,191,704 |
| 2025-10-13 | 8.590 | 8.860 | 8.530 | 8.830 | 8.830 | 27,788,884 |
| 2025-10-10 | 8.800 | 8.960 | 8.690 | 8.890 | 8.890 | 32,169,000 |
| 2025-10-09 | 8.770 | 9.140 | 8.700 | 8.950 | 8.950 | 51,665,421 |
| 2025-09-30 | 8.420 | 8.700 | 8.370 | 8.590 | 8.590 | 28,204,813 |
| 2025-09-29 | 8.180 | 8.430 | 8.050 | 8.420 | 8.420 | 26,487,870 |
| 2025-09-26 | 8.040 | 8.290 | 7.990 | 8.070 | 8.070 | 15,940,184 |
| 2025-09-25 | 8.100 | 8.250 | 8.020 | 8.030 | 8.030 | 14,406,700 |
| 2025-09-24 | 7.960 | 8.080 | 7.890 | 8.060 | 8.060 | 12,453,000 |
| 2025-09-23 | 8.260 | 8.300 | 7.860 | 7.970 | 7.970 | 21,924,314 |
| 2025-09-22 | 8.350 | 8.400 | 8.190 | 8.310 | 8.310 | 10,006,400 |
| 2025-09-19 | 8.250 | 8.420 | 8.250 | 8.360 | 8.360 | 15,381,200 |
| 2025-09-18 | 8.520 | 8.580 | 8.180 | 8.250 | 8.250 | 25,999,327 |
| 2025-09-17 | 8.590 | 8.600 | 8.470 | 8.580 | 8.580 | 13,915,710 |
| 2025-09-16 | 8.710 | 8.760 | 8.400 | 8.640 | 8.640 | 22,883,900 |
| 2025-09-15 | 8.780 | 8.900 | 8.610 | 8.660 | 8.660 | 22,469,900 |
| 2025-09-12 | 8.490 | 8.800 | 8.420 | 8.740 | 8.740 | 33,399,791 |
| 2025-09-11 | 8.530 | 8.540 | 8.400 | 8.500 | 8.500 | 17,515,596 |
| 2025-09-10 | 8.580 | 8.610 | 8.400 | 8.490 | 8.490 | 19,100,226 |
| 2025-09-09 | 8.580 | 8.830 | 8.490 | 8.610 | 8.610 | 35,610,918 |
| 2025-09-08 | 8.160 | 8.670 | 8.160 | 8.580 | 8.580 | 52,539,364 |
| 2025-09-05 | 7.890 | 8.100 | 7.860 | 8.100 | 8.100 | 16,827,320 |
| 2025-09-04 | 7.880 | 8.000 | 7.780 | 7.890 | 7.890 | 17,169,490 |
| 2025-09-03 | 8.200 | 8.260 | 7.890 | 7.930 | 7.930 | 19,895,322 |
| 2025-09-02 | 8.320 | 8.330 | 8.080 | 8.170 | 8.170 | 16,626,364 |
| 2025-09-01 | 8.130 | 8.340 | 8.050 | 8.270 | 8.270 | 19,433,607 |
| 2025-08-29 | 8.100 | 8.200 | 8.080 | 8.130 | 8.130 | 18,784,071 |
| 2025-08-28 | 8.120 | 8.260 | 7.870 | 8.110 | 8.110 | 27,192,642 |
| 2025-08-27 | 8.490 | 8.490 | 8.110 | 8.120 | 8.120 | 31,881,054 |
| 2025-08-26 | 8.560 | 8.580 | 8.410 | 8.520 | 8.520 | 19,042,674 |
| 2025-08-25 | 8.400 | 8.580 | 8.400 | 8.560 | 8.560 | 29,704,638 |
| 2025-08-22 | 8.360 | 8.430 | 8.320 | 8.400 | 8.400 | 18,925,602 |
| 2025-08-21 | 8.370 | 8.490 | 8.300 | 8.360 | 8.360 | 21,150,736 |
| 2025-08-20 | 8.190 | 8.500 | 8.120 | 8.350 | 8.350 | 30,659,792 |
| 2025-08-19 | 8.220 | 8.240 | 8.120 | 8.190 | 8.190 | 16,904,410 |
| 2025-08-18 | 8.190 | 8.280 | 8.190 | 8.210 | 8.210 | 23,609,676 |
| 2025-08-15 | 7.960 | 8.130 | 7.960 | 8.100 | 8.100 | 15,056,000 |
| 2025-08-14 | 8.140 | 8.180 | 7.990 | 7.990 | 7.990 | 19,697,066 |
| 2025-08-13 | 8.170 | 8.250 | 8.130 | 8.160 | 8.160 | 19,938,116 |
| 2025-08-12 | 8.250 | 8.330 | 8.140 | 8.180 | 8.180 | 16,887,200 |
| 2025-08-11 | 8.060 | 8.280 | 8.040 | 8.230 | 8.230 | 33,768,479 |
| 2025-08-08 | 7.910 | 8.000 | 7.910 | 7.990 | 7.990 | 12,096,793 |
| 2025-08-07 | 8.040 | 8.050 | 7.870 | 7.960 | 7.960 | 15,824,704 |
| 2025-08-06 | 8.070 | 8.090 | 7.990 | 8.000 | 8.000 | 19,842,779 |
| 2025-08-05 | 7.990 | 8.150 | 7.960 | 8.100 | 8.100 | 22,151,194 |
| 2025-08-04 | 7.900 | 7.970 | 7.860 | 7.960 | 7.960 | 11,845,073 |
| 2025-08-01 | 7.910 | 7.970 | 7.870 | 7.930 | 7.930 | 14,044,161 |
| 2025-07-31 | 8.100 | 8.100 | 7.880 | 7.920 | 7.920 | 29,100,800 |
| 2025-07-30 | 8.220 | 8.330 | 8.100 | 8.150 | 8.150 | 31,685,734 |
| 2025-07-29 | 8.250 | 8.340 | 8.150 | 8.210 | 8.210 | 36,550,430 |
| 2025-07-28 | 8.460 | 8.560 | 8.170 | 8.190 | 8.190 | 56,200,038 |
| 2025-07-25 | 9.470 | 9.470 | 8.510 | 8.510 | 8.510 | 116,914,120 |
| 2025-07-24 | 8.010 | 8.790 | 8.000 | 8.790 | 8.790 | 52,024,102 |
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.