Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.750 | 6.790 | 6.650 | 6.700 | 6.700 | 9,352,406 |
| 2025-01-20 | 6.850 | 6.880 | 6.760 | 6.780 | 6.780 | 9,509,243 |
| 2025-01-17 | 6.790 | 6.850 | 6.720 | 6.820 | 6.820 | 8,627,686 |
| 2025-01-16 | 6.670 | 6.840 | 6.670 | 6.800 | 6.800 | 13,923,680 |
| 2025-01-15 | 6.750 | 6.780 | 6.600 | 6.620 | 6.620 | 10,739,200 |
| 2025-01-14 | 6.580 | 6.740 | 6.550 | 6.710 | 6.710 | 13,078,280 |
| 2025-01-13 | 6.400 | 6.530 | 6.390 | 6.520 | 6.520 | 7,634,388 |
| 2025-01-10 | 6.550 | 6.620 | 6.410 | 6.420 | 6.420 | 6,996,300 |
| 2025-01-09 | 6.500 | 6.590 | 6.460 | 6.540 | 6.540 | 8,174,563 |
| 2025-01-08 | 6.750 | 6.750 | 6.410 | 6.540 | 6.540 | 14,541,800 |
| 2025-01-07 | 6.710 | 6.780 | 6.630 | 6.750 | 6.750 | 8,063,000 |
| 2025-01-06 | 6.630 | 6.820 | 6.560 | 6.730 | 6.730 | 10,558,500 |
| 2025-01-03 | 6.870 | 6.960 | 6.640 | 6.690 | 6.690 | 13,269,600 |
| 2025-01-02 | 7.090 | 7.140 | 6.770 | 6.840 | 6.840 | 13,386,519 |
| 2024-12-31 | 7.290 | 7.320 | 7.080 | 7.090 | 7.090 | 11,998,600 |
| 2024-12-30 | 7.390 | 7.460 | 7.230 | 7.260 | 7.260 | 13,591,700 |
| 2024-12-27 | 7.350 | 7.560 | 7.320 | 7.440 | 7.440 | 13,962,200 |
| 2024-12-26 | 7.300 | 7.400 | 7.290 | 7.320 | 7.320 | 11,495,610 |
| 2024-12-25 | 7.460 | 7.460 | 7.250 | 7.330 | 7.330 | 13,705,575 |
| 2024-12-24 | 7.440 | 7.580 | 7.430 | 7.480 | 7.480 | 15,492,974 |
| 2024-12-23 | 7.650 | 7.750 | 7.470 | 7.510 | 7.510 | 23,964,499 |
| 2024-12-20 | 7.760 | 7.900 | 7.650 | 7.660 | 7.660 | 29,870,187 |
| 2024-12-19 | 7.980 | 8.000 | 7.620 | 7.740 | 7.740 | 41,080,673 |
| 2024-12-18 | 8.220 | 8.720 | 7.910 | 7.990 | 7.990 | 69,531,338 |
| 2024-12-17 | 7.870 | 8.600 | 7.550 | 8.220 | 8.220 | 63,711,868 |
| 2024-12-16 | 8.070 | 8.080 | 7.590 | 7.820 | 7.820 | 64,085,465 |
| 2024-12-13 | 7.570 | 7.840 | 7.450 | 7.740 | 7.740 | 33,276,797 |
| 2024-12-12 | 7.570 | 7.660 | 7.480 | 7.590 | 7.590 | 19,407,260 |
| 2024-12-11 | 7.260 | 7.590 | 7.250 | 7.580 | 7.580 | 27,562,893 |
| 2024-12-10 | 7.490 | 7.550 | 7.250 | 7.270 | 7.270 | 22,376,300 |
| 2024-12-09 | 7.400 | 7.490 | 7.240 | 7.280 | 7.280 | 16,731,700 |
| 2024-12-06 | 7.340 | 7.420 | 7.270 | 7.390 | 7.390 | 21,581,990 |
| 2024-12-05 | 7.330 | 7.450 | 7.300 | 7.380 | 7.380 | 19,089,679 |
| 2024-12-04 | 7.790 | 7.850 | 7.380 | 7.410 | 7.410 | 33,136,025 |
| 2024-12-03 | 8.160 | 8.170 | 7.650 | 7.740 | 7.740 | 76,403,612 |
| 2024-12-02 | 7.190 | 7.730 | 7.190 | 7.730 | 7.730 | 47,550,137 |
| 2024-11-29 | 7.010 | 7.100 | 6.920 | 7.030 | 7.030 | 9,537,454 |
| 2024-11-28 | 6.930 | 7.100 | 6.930 | 7.030 | 7.030 | 9,828,441 |
| 2024-11-27 | 6.830 | 6.960 | 6.700 | 6.950 | 6.950 | 8,617,400 |
| 2024-11-26 | 6.910 | 6.950 | 6.830 | 6.850 | 6.850 | 6,853,000 |
| 2024-11-25 | 6.840 | 7.000 | 6.830 | 6.910 | 6.910 | 8,438,700 |
| 2024-11-22 | 7.100 | 7.140 | 6.850 | 6.850 | 6.850 | 10,761,500 |
| 2024-11-21 | 7.090 | 7.150 | 7.050 | 7.110 | 7.110 | 8,406,700 |
| 2024-11-20 | 7.090 | 7.230 | 7.020 | 7.120 | 7.120 | 12,095,700 |
| 2024-11-19 | 6.890 | 7.120 | 6.830 | 7.110 | 7.110 | 12,659,961 |
| 2024-11-18 | 7.000 | 7.110 | 6.860 | 6.890 | 6.890 | 12,941,212 |
| 2024-11-15 | 7.050 | 7.140 | 6.940 | 6.960 | 6.960 | 11,476,715 |
| 2024-11-14 | 7.250 | 7.300 | 7.070 | 7.080 | 7.080 | 11,096,518 |
| 2024-11-13 | 7.200 | 7.360 | 7.150 | 7.240 | 7.240 | 12,334,100 |
| 2024-11-12 | 7.330 | 7.450 | 7.180 | 7.250 | 7.250 | 17,863,730 |
| 2024-11-11 | 7.300 | 7.360 | 7.200 | 7.300 | 7.300 | 16,591,000 |
| 2024-11-08 | 7.560 | 7.670 | 7.340 | 7.360 | 7.360 | 25,304,880 |
| 2024-11-07 | 7.600 | 7.680 | 7.420 | 7.580 | 7.580 | 25,735,792 |
| 2024-11-06 | 7.310 | 7.600 | 7.260 | 7.410 | 7.410 | 32,034,265 |
| 2024-11-05 | 7.060 | 7.380 | 6.990 | 7.320 | 7.320 | 29,716,186 |
| 2024-11-04 | 7.020 | 7.070 | 6.880 | 7.000 | 7.000 | 12,646,997 |
| 2024-11-01 | 6.950 | 7.160 | 6.920 | 7.000 | 7.000 | 23,209,200 |
| 2024-10-31 | 6.850 | 7.030 | 6.770 | 6.970 | 6.970 | 14,730,300 |
| 2024-10-30 | 6.830 | 6.950 | 6.760 | 6.810 | 6.810 | 10,863,085 |
| 2024-10-29 | 7.150 | 7.160 | 6.850 | 6.880 | 6.880 | 17,333,600 |
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.