Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.980 | 7.150 | 6.980 | 7.150 | 7.150 | 20,121,870 |
| 2024-10-25 | 6.780 | 6.950 | 6.720 | 6.920 | 6.920 | 12,911,540 |
| 2024-10-24 | 6.830 | 6.830 | 6.690 | 6.760 | 6.760 | 11,584,500 |
| 2024-10-23 | 6.810 | 6.900 | 6.770 | 6.830 | 6.830 | 11,732,500 |
| 2024-10-22 | 6.750 | 6.840 | 6.670 | 6.820 | 6.820 | 11,406,000 |
| 2024-10-21 | 6.750 | 6.850 | 6.700 | 6.760 | 6.760 | 15,044,100 |
| 2024-10-18 | 6.600 | 6.890 | 6.550 | 6.750 | 6.750 | 15,306,413 |
| 2024-10-17 | 6.690 | 6.750 | 6.580 | 6.590 | 6.590 | 10,115,601 |
| 2024-10-16 | 6.550 | 6.750 | 6.550 | 6.680 | 6.680 | 8,856,750 |
| 2024-10-15 | 6.750 | 6.830 | 6.650 | 6.650 | 6.650 | 12,680,050 |
| 2024-10-14 | 6.770 | 6.850 | 6.570 | 6.820 | 6.820 | 14,271,015 |
| 2024-10-11 | 6.880 | 6.920 | 6.660 | 6.710 | 6.710 | 12,685,053 |
| 2024-10-10 | 6.770 | 7.100 | 6.630 | 6.850 | 6.850 | 24,690,794 |
| 2024-10-09 | 7.350 | 7.360 | 6.820 | 6.820 | 6.820 | 30,920,734 |
| 2024-10-08 | 7.760 | 7.760 | 7.100 | 7.580 | 7.580 | 42,852,533 |
| 2024-09-30 | 6.970 | 7.050 | 6.610 | 7.050 | 7.050 | 35,084,472 |
| 2024-09-27 | 6.200 | 6.410 | 6.130 | 6.410 | 6.410 | 14,498,165 |
| 2024-09-26 | 5.850 | 6.120 | 5.850 | 6.120 | 6.120 | 15,892,689 |
| 2024-09-25 | 5.980 | 6.160 | 5.890 | 5.910 | 5.910 | 23,403,034 |
| 2024-09-24 | 5.550 | 5.910 | 5.550 | 5.890 | 5.890 | 25,956,106 |
| 2024-09-23 | 5.580 | 5.590 | 5.460 | 5.510 | 5.510 | 11,402,000 |
| 2024-09-20 | 5.540 | 5.660 | 5.530 | 5.600 | 5.600 | 14,318,306 |
| 2024-09-19 | 5.450 | 5.670 | 5.380 | 5.550 | 5.550 | 17,249,920 |
| 2024-09-18 | 5.730 | 5.740 | 5.340 | 5.490 | 5.490 | 24,388,896 |
| 2024-09-13 | 5.700 | 5.990 | 5.600 | 5.820 | 5.820 | 28,990,878 |
| 2024-09-12 | 5.560 | 5.780 | 5.550 | 5.640 | 5.640 | 23,073,358 |
| 2024-09-11 | 5.380 | 5.720 | 5.240 | 5.700 | 5.700 | 29,591,519 |
| 2024-09-10 | 5.360 | 5.590 | 5.220 | 5.450 | 5.450 | 11,712,450 |
| 2024-09-09 | 5.320 | 5.420 | 5.250 | 5.370 | 5.370 | 7,343,800 |
| 2024-09-06 | 5.410 | 5.430 | 5.290 | 5.330 | 5.330 | 8,031,600 |
| 2024-09-05 | 5.340 | 5.420 | 5.340 | 5.370 | 5.370 | 5,060,479 |
| 2024-09-04 | 5.400 | 5.450 | 5.330 | 5.340 | 5.340 | 6,415,294 |
| 2024-09-03 | 5.430 | 5.540 | 5.390 | 5.450 | 5.450 | 5,994,394 |
| 2024-09-02 | 5.560 | 5.590 | 5.430 | 5.440 | 5.440 | 7,814,800 |
| 2024-08-30 | 5.550 | 5.680 | 5.450 | 5.590 | 5.590 | 10,671,200 |
| 2024-08-29 | 5.380 | 5.550 | 5.340 | 5.540 | 5.540 | 8,422,285 |
| 2024-08-28 | 5.510 | 5.510 | 5.250 | 5.380 | 5.380 | 9,777,492 |
| 2024-08-27 | 5.510 | 5.540 | 5.430 | 5.470 | 5.470 | 4,549,500 |
| 2024-08-26 | 5.440 | 5.540 | 5.420 | 5.520 | 5.520 | 4,405,967 |
| 2024-08-23 | 5.430 | 5.480 | 5.370 | 5.420 | 5.420 | 5,613,738 |
| 2024-08-22 | 5.540 | 5.540 | 5.410 | 5.430 | 5.430 | 4,935,501 |
| 2024-08-21 | 5.490 | 5.530 | 5.460 | 5.520 | 5.520 | 3,802,200 |
| 2024-08-20 | 5.630 | 5.690 | 5.490 | 5.510 | 5.510 | 7,396,915 |
| 2024-08-19 | 5.580 | 5.700 | 5.560 | 5.630 | 5.630 | 7,649,600 |
| 2024-08-16 | 5.660 | 5.710 | 5.570 | 5.570 | 5.570 | 6,154,600 |
| 2024-08-15 | 5.620 | 5.730 | 5.590 | 5.670 | 5.670 | 6,652,201 |
| 2024-08-14 | 5.800 | 5.800 | 5.630 | 5.630 | 5.630 | 5,990,500 |
| 2024-08-13 | 5.680 | 5.730 | 5.620 | 5.710 | 5.710 | 5,038,700 |
| 2024-08-12 | 5.680 | 5.730 | 5.650 | 5.670 | 5.670 | 3,998,651 |
| 2024-08-09 | 5.720 | 5.790 | 5.700 | 5.700 | 5.700 | 5,145,900 |
| 2024-08-08 | 5.660 | 5.730 | 5.610 | 5.690 | 5.690 | 5,343,600 |
| 2024-08-07 | 5.740 | 5.760 | 5.660 | 5.690 | 5.690 | 5,449,100 |
| 2024-08-06 | 5.700 | 5.800 | 5.700 | 5.760 | 5.760 | 6,825,151 |
| 2024-08-05 | 5.680 | 5.810 | 5.630 | 5.640 | 5.640 | 7,558,500 |
| 2024-08-02 | 5.730 | 5.800 | 5.660 | 5.710 | 5.710 | 5,951,100 |
| 2024-08-01 | 5.870 | 5.960 | 5.760 | 5.790 | 5.790 | 8,525,400 |
| 2024-07-31 | 5.620 | 5.860 | 5.560 | 5.850 | 5.850 | 10,381,600 |
| 2024-07-30 | 5.600 | 5.660 | 5.560 | 5.590 | 5.590 | 7,053,800 |
| 2024-07-29 | 5.680 | 5.700 | 5.580 | 5.610 | 5.610 | 5,036,000 |
| 2024-07-26 | 5.640 | 5.750 | 5.610 | 5.670 | 5.670 | 6,646,000 |
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.