Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.200 | 8.220 | 7.980 | 7.990 | 7.990 | 31,868,267 |
| 2025-07-22 | 8.200 | 8.300 | 8.050 | 8.240 | 8.240 | 39,067,112 |
| 2025-07-21 | 7.730 | 8.200 | 7.720 | 8.040 | 8.040 | 39,388,802 |
| 2025-07-18 | 7.720 | 7.770 | 7.630 | 7.710 | 7.710 | 16,176,400 |
| 2025-07-17 | 7.480 | 7.730 | 7.460 | 7.720 | 7.720 | 18,376,790 |
| 2025-07-16 | 7.470 | 7.540 | 7.390 | 7.490 | 7.490 | 11,377,196 |
| 2025-07-15 | 7.600 | 7.750 | 7.490 | 7.500 | 7.500 | 20,195,996 |
| 2025-07-14 | 7.710 | 7.970 | 7.630 | 7.630 | 7.630 | 35,634,700 |
| 2025-07-11 | 7.420 | 7.640 | 7.330 | 7.510 | 7.510 | 27,994,490 |
| 2025-07-10 | 7.350 | 7.410 | 7.310 | 7.410 | 7.410 | 17,554,700 |
| 2025-07-09 | 7.370 | 7.470 | 7.270 | 7.310 | 7.310 | 14,825,667 |
| 2025-07-08 | 7.160 | 7.350 | 7.160 | 7.320 | 7.320 | 15,884,873 |
| 2025-07-07 | 7.180 | 7.210 | 7.120 | 7.180 | 7.180 | 9,598,109 |
| 2025-07-04 | 7.250 | 7.290 | 7.200 | 7.230 | 7.230 | 10,722,409 |
| 2025-07-03 | 7.360 | 7.390 | 7.240 | 7.290 | 7.290 | 13,750,002 |
| 2025-07-02 | 7.210 | 7.370 | 7.180 | 7.350 | 7.350 | 20,195,996 |
| 2025-07-01 | 7.210 | 7.240 | 7.160 | 7.230 | 7.230 | 9,071,343 |
| 2025-06-30 | 7.230 | 7.260 | 7.140 | 7.250 | 7.250 | 14,105,500 |
| 2025-06-27 | 7.180 | 7.340 | 7.150 | 7.240 | 7.240 | 20,555,900 |
| 2025-06-26 | 7.150 | 7.210 | 7.120 | 7.160 | 7.160 | 14,014,780 |
| 2025-06-25 | 7.100 | 7.210 | 7.070 | 7.190 | 7.190 | 23,613,336 |
| 2025-06-24 | 7.270 | 7.270 | 7.030 | 7.120 | 7.120 | 42,197,130 |
| 2025-06-23 | 7.520 | 7.640 | 7.440 | 7.570 | 7.570 | 27,098,139 |
| 2025-06-20 | 7.430 | 7.490 | 7.330 | 7.350 | 7.350 | 12,872,375 |
| 2025-06-19 | 7.570 | 7.650 | 7.300 | 7.430 | 7.430 | 26,858,901 |
| 2025-06-18 | 7.430 | 7.750 | 7.420 | 7.610 | 7.610 | 30,674,570 |
| 2025-06-17 | 7.360 | 7.510 | 7.340 | 7.410 | 7.410 | 22,242,936 |
| 2025-06-16 | 7.410 | 7.650 | 7.360 | 7.450 | 7.450 | 39,169,543 |
| 2025-06-13 | 7.210 | 7.420 | 7.160 | 7.300 | 7.300 | 34,069,034 |
| 2025-06-12 | 7.110 | 7.150 | 7.030 | 7.070 | 7.070 | 10,426,100 |
| 2025-06-11 | 6.940 | 7.180 | 6.910 | 7.060 | 7.060 | 13,890,200 |
| 2025-06-10 | 7.020 | 7.030 | 6.790 | 6.960 | 6.960 | 11,045,700 |
| 2025-06-09 | 7.040 | 7.060 | 6.950 | 7.000 | 7.000 | 7,369,908 |
| 2025-06-06 | 6.940 | 7.130 | 6.920 | 7.020 | 7.020 | 14,053,306 |
| 2025-06-05 | 7.010 | 7.050 | 6.910 | 6.940 | 6.940 | 6,811,067 |
| 2025-06-04 | 6.880 | 7.020 | 6.830 | 7.010 | 7.010 | 9,810,644 |
| 2025-06-03 | 6.770 | 6.870 | 6.770 | 6.820 | 6.820 | 5,542,877 |
| 2025-05-30 | 6.900 | 6.900 | 6.820 | 6.860 | 6.860 | 4,572,000 |
| 2025-05-29 | 6.840 | 6.940 | 6.800 | 6.910 | 6.910 | 7,669,100 |
| 2025-05-28 | 6.810 | 6.870 | 6.780 | 6.840 | 6.840 | 5,973,402 |
| 2025-05-27 | 6.880 | 6.910 | 6.780 | 6.810 | 6.810 | 9,394,336 |
| 2025-05-26 | 6.910 | 7.130 | 6.820 | 6.930 | 6.930 | 12,553,500 |
| 2025-05-23 | 7.000 | 7.020 | 6.910 | 6.910 | 6.910 | 6,281,000 |
| 2025-05-22 | 7.080 | 7.090 | 6.970 | 6.980 | 6.980 | 7,420,530 |
| 2025-05-21 | 7.140 | 7.140 | 7.030 | 7.080 | 7.080 | 7,360,700 |
| 2025-05-20 | 7.160 | 7.170 | 7.090 | 7.130 | 7.130 | 6,730,600 |
| 2025-05-19 | 7.250 | 7.250 | 7.110 | 7.180 | 7.180 | 9,284,068 |
| 2025-05-16 | 7.170 | 7.280 | 7.120 | 7.230 | 7.230 | 10,361,841 |
| 2025-05-15 | 7.160 | 7.250 | 7.140 | 7.180 | 7.180 | 8,767,400 |
| 2025-05-14 | 7.100 | 7.210 | 7.040 | 7.180 | 7.180 | 12,120,062 |
| 2025-05-13 | 7.160 | 7.180 | 7.050 | 7.100 | 7.100 | 8,717,766 |
| 2025-05-12 | 7.100 | 7.120 | 7.050 | 7.120 | 7.120 | 7,448,200 |
| 2025-05-09 | 7.080 | 7.110 | 7.000 | 7.030 | 7.030 | 8,278,300 |
| 2025-05-08 | 7.100 | 7.130 | 7.020 | 7.090 | 7.090 | 9,790,300 |
| 2025-05-07 | 7.180 | 7.200 | 7.050 | 7.100 | 7.100 | 10,955,300 |
| 2025-05-06 | 6.990 | 7.140 | 6.980 | 7.080 | 7.080 | 14,437,400 |
| 2025-04-30 | 7.310 | 7.320 | 6.970 | 6.990 | 6.990 | 27,056,645 |
| 2025-04-29 | 7.250 | 7.460 | 7.250 | 7.380 | 7.380 | 12,008,200 |
| 2025-04-28 | 7.260 | 7.370 | 7.240 | 7.310 | 7.310 | 9,839,852 |
| 2025-04-25 | 7.250 | 7.400 | 7.240 | 7.290 | 7.290 | 11,686,800 |
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.