Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.290 | 7.350 | 7.170 | 7.250 | 7.250 | 13,767,000 |
| 2025-04-23 | 7.210 | 7.450 | 7.210 | 7.340 | 7.340 | 20,791,036 |
| 2025-04-22 | 7.190 | 7.200 | 7.110 | 7.180 | 7.180 | 9,695,151 |
| 2025-04-21 | 6.930 | 7.200 | 6.930 | 7.170 | 7.170 | 14,228,185 |
| 2025-04-18 | 7.010 | 7.030 | 6.890 | 6.960 | 6.960 | 8,980,020 |
| 2025-04-17 | 6.990 | 7.110 | 6.980 | 7.000 | 7.000 | 10,745,400 |
| 2025-04-16 | 7.210 | 7.240 | 6.940 | 7.030 | 7.030 | 20,893,100 |
| 2025-04-15 | 7.600 | 7.900 | 7.170 | 7.230 | 7.230 | 52,423,100 |
| 2025-04-14 | 7.200 | 7.600 | 7.070 | 7.560 | 7.560 | 45,257,125 |
| 2025-04-11 | 7.000 | 7.160 | 6.940 | 7.070 | 7.070 | 14,834,700 |
| 2025-04-10 | 7.000 | 7.410 | 7.000 | 7.060 | 7.060 | 25,701,900 |
| 2025-04-09 | 6.870 | 6.990 | 6.400 | 6.970 | 6.970 | 27,495,700 |
| 2025-04-08 | 6.630 | 7.040 | 6.630 | 6.890 | 6.890 | 29,949,300 |
| 2025-04-07 | 6.930 | 7.230 | 6.510 | 6.530 | 6.530 | 38,022,094 |
| 2025-04-03 | 7.220 | 7.300 | 7.160 | 7.230 | 7.230 | 12,049,138 |
| 2025-04-02 | 7.280 | 7.340 | 7.180 | 7.250 | 7.250 | 12,447,843 |
| 2025-04-01 | 7.080 | 7.370 | 7.080 | 7.350 | 7.350 | 23,316,056 |
| 2025-03-31 | 7.040 | 7.130 | 6.960 | 7.040 | 7.040 | 10,816,800 |
| 2025-03-28 | 7.200 | 7.230 | 7.060 | 7.110 | 7.110 | 13,494,072 |
| 2025-03-27 | 7.310 | 7.310 | 7.180 | 7.210 | 7.210 | 15,955,300 |
| 2025-03-26 | 7.310 | 7.600 | 7.300 | 7.340 | 7.340 | 22,948,654 |
| 2025-03-25 | 7.380 | 7.460 | 7.230 | 7.300 | 7.300 | 17,628,400 |
| 2025-03-24 | 7.450 | 7.580 | 7.230 | 7.420 | 7.420 | 26,578,300 |
| 2025-03-21 | 7.490 | 7.660 | 7.370 | 7.460 | 7.460 | 34,305,310 |
| 2025-03-20 | 7.170 | 7.580 | 7.150 | 7.410 | 7.410 | 27,948,890 |
| 2025-03-19 | 7.300 | 7.300 | 7.140 | 7.190 | 7.190 | 10,807,288 |
| 2025-03-18 | 7.280 | 7.300 | 7.200 | 7.290 | 7.290 | 11,631,255 |
| 2025-03-17 | 7.300 | 7.390 | 7.220 | 7.280 | 7.280 | 17,820,900 |
| 2025-03-14 | 7.190 | 7.300 | 7.160 | 7.280 | 7.280 | 17,098,231 |
| 2025-03-13 | 7.260 | 7.290 | 7.110 | 7.200 | 7.200 | 11,869,631 |
| 2025-03-12 | 7.330 | 7.370 | 7.220 | 7.250 | 7.250 | 14,239,458 |
| 2025-03-11 | 7.180 | 7.350 | 7.100 | 7.350 | 7.350 | 18,083,028 |
| 2025-03-10 | 7.230 | 7.290 | 7.150 | 7.240 | 7.240 | 16,161,225 |
| 2025-03-07 | 7.100 | 7.350 | 7.080 | 7.250 | 7.250 | 23,964,268 |
| 2025-03-06 | 7.160 | 7.160 | 7.060 | 7.120 | 7.120 | 16,995,800 |
| 2025-03-05 | 7.190 | 7.220 | 7.030 | 7.150 | 7.150 | 16,328,300 |
| 2025-03-04 | 7.100 | 7.200 | 7.030 | 7.180 | 7.180 | 17,802,501 |
| 2025-03-03 | 6.960 | 7.230 | 6.910 | 7.110 | 7.110 | 24,355,719 |
| 2025-02-28 | 7.050 | 7.100 | 6.880 | 6.910 | 6.910 | 22,254,500 |
| 2025-02-27 | 6.990 | 7.210 | 6.940 | 7.130 | 7.130 | 30,010,061 |
| 2025-02-26 | 6.770 | 7.040 | 6.740 | 6.970 | 6.970 | 27,145,607 |
| 2025-02-25 | 6.700 | 6.940 | 6.640 | 6.740 | 6.740 | 19,198,288 |
| 2025-02-24 | 6.700 | 6.760 | 6.670 | 6.690 | 6.690 | 9,608,335 |
| 2025-02-21 | 6.710 | 6.800 | 6.640 | 6.720 | 6.720 | 12,836,600 |
| 2025-02-20 | 6.740 | 6.750 | 6.650 | 6.690 | 6.690 | 8,790,200 |
| 2025-02-19 | 6.660 | 6.770 | 6.640 | 6.730 | 6.730 | 9,408,530 |
| 2025-02-18 | 6.720 | 6.750 | 6.630 | 6.660 | 6.660 | 10,173,000 |
| 2025-02-17 | 6.820 | 6.850 | 6.710 | 6.730 | 6.730 | 11,471,265 |
| 2025-02-14 | 6.820 | 6.870 | 6.750 | 6.810 | 6.810 | 9,728,900 |
| 2025-02-13 | 6.900 | 6.950 | 6.820 | 6.830 | 6.830 | 9,320,900 |
| 2025-02-12 | 6.880 | 6.910 | 6.800 | 6.890 | 6.890 | 9,106,300 |
| 2025-02-11 | 6.910 | 6.940 | 6.800 | 6.890 | 6.890 | 9,722,430 |
| 2025-02-10 | 6.930 | 6.980 | 6.880 | 6.910 | 6.910 | 10,983,710 |
| 2025-02-07 | 6.780 | 6.990 | 6.740 | 6.930 | 6.930 | 15,125,600 |
| 2025-02-06 | 6.700 | 6.790 | 6.640 | 6.780 | 6.780 | 9,507,137 |
| 2025-02-05 | 6.810 | 6.850 | 6.660 | 6.710 | 6.710 | 9,263,200 |
| 2025-01-27 | 6.920 | 6.960 | 6.780 | 6.780 | 6.780 | 9,820,400 |
| 2025-01-24 | 6.750 | 6.950 | 6.740 | 6.850 | 6.850 | 12,318,877 |
| 2025-01-23 | 6.830 | 6.950 | 6.780 | 6.780 | 6.780 | 18,778,000 |
| 2025-01-22 | 6.700 | 7.010 | 6.610 | 6.870 | 6.870 | 20,377,929 |
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.