Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.550 | 8.590 | 8.240 | 8.370 | 8.370 | 8,674,895 |
| 2026-10-19 | 8.430 | 8.550 | 8.350 | 8.470 | 8.470 | 7,624,406 |
| 2026-10-16 | 8.430 | 8.580 | 8.340 | 8.430 | 8.430 | 9,839,049 |
| 2026-10-15 | 8.740 | 8.740 | 8.360 | 8.420 | 8.340 | 11,781,330 |
| 2026-10-14 | 8.860 | 8.970 | 8.800 | 8.860 | 8.776 | 7,690,252 |
| 2026-10-13 | 8.800 | 8.910 | 8.650 | 8.870 | 8.786 | 9,506,527 |
| 2026-10-12 | 9.160 | 9.230 | 8.830 | 8.850 | 8.766 | 12,873,405 |
| 2026-10-09 | 9.090 | 9.240 | 8.990 | 9.110 | 9.110 | 14,622,629 |
| 2026-10-08 | 8.920 | 9.150 | 8.850 | 9.080 | 9.080 | 10,828,200 |
| 2026-09-30 | 8.880 | 8.970 | 8.840 | 8.920 | 8.920 | 6,344,725 |
| 2026-09-29 | 8.830 | 8.930 | 8.790 | 8.890 | 8.890 | 7,117,946 |
| 2026-09-28 | 8.980 | 8.990 | 8.680 | 8.810 | 8.810 | 10,542,654 |
| 2026-09-24 | 9.080 | 9.160 | 8.930 | 8.940 | 8.940 | 9,932,006 |
| 2026-09-23 | 9.340 | 9.360 | 9.100 | 9.110 | 9.110 | 10,054,149 |
| 2026-09-22 | 9.400 | 9.480 | 9.260 | 9.350 | 9.350 | 10,068,772 |
| 2026-09-21 | 9.260 | 9.440 | 9.230 | 9.400 | 9.400 | 10,849,173 |
| 2026-09-18 | 9.240 | 9.330 | 9.190 | 9.270 | 9.270 | 9,666,643 |
| 2026-09-17 | 9.370 | 9.440 | 9.140 | 9.180 | 9.180 | 11,399,159 |
| 2026-09-16 | 9.350 | 9.460 | 9.180 | 9.440 | 9.440 | 11,108,200 |
| 2026-09-15 | 9.450 | 9.470 | 9.260 | 9.350 | 9.350 | 12,900,200 |
| 2026-09-14 | 9.510 | 9.600 | 9.390 | 9.470 | 9.470 | 13,636,000 |
| 2026-09-11 | 10.000 | 10.020 | 9.460 | 9.560 | 9.560 | 21,094,729 |
| 2026-09-10 | 9.980 | 10.160 | 9.860 | 9.920 | 9.920 | 23,269,735 |
| 2026-09-09 | 9.670 | 9.910 | 9.610 | 9.880 | 9.880 | 17,349,306 |
| 2026-09-08 | 9.420 | 9.690 | 9.390 | 9.680 | 9.680 | 14,889,352 |
| 2026-09-07 | 9.520 | 9.550 | 9.410 | 9.420 | 9.420 | 11,523,649 |
| 2026-09-04 | 9.660 | 9.680 | 9.480 | 9.520 | 9.520 | 13,166,088 |
| 2026-09-03 | 9.620 | 9.720 | 9.560 | 9.620 | 9.620 | 14,044,926 |
| 2026-09-02 | 9.770 | 9.820 | 9.490 | 9.580 | 9.580 | 18,091,902 |
| 2026-09-01 | 9.640 | 9.840 | 9.580 | 9.740 | 9.740 | 21,774,703 |
| 2026-08-31 | 9.720 | 9.790 | 9.510 | 9.640 | 9.640 | 21,202,025 |
| 2026-08-28 | 9.650 | 9.870 | 9.450 | 9.790 | 9.790 | 26,599,818 |
| 2026-08-27 | 9.570 | 9.600 | 9.450 | 9.510 | 9.510 | 15,083,000 |
| 2026-08-26 | 9.370 | 9.720 | 9.330 | 9.630 | 9.630 | 23,825,371 |
| 2026-08-25 | 9.440 | 9.650 | 9.320 | 9.430 | 9.430 | 24,590,300 |
| 2026-08-24 | 9.420 | 9.500 | 9.290 | 9.370 | 9.370 | 15,002,100 |
| 2026-08-21 | 9.140 | 9.480 | 9.120 | 9.460 | 9.460 | 16,119,100 |
| 2026-08-20 | 9.220 | 9.470 | 9.120 | 9.230 | 9.230 | 13,278,265 |
| 2026-08-19 | 9.400 | 9.540 | 9.190 | 9.230 | 9.230 | 15,764,935 |
| 2026-08-18 | 9.340 | 9.560 | 9.320 | 9.500 | 9.500 | 16,401,900 |
| 2026-08-17 | 9.180 | 9.360 | 9.080 | 9.340 | 9.340 | 12,957,800 |
| 2026-08-14 | 9.110 | 9.260 | 9.060 | 9.180 | 9.180 | 14,052,000 |
| 2026-08-13 | 9.350 | 9.350 | 9.080 | 9.110 | 9.110 | 18,687,200 |
| 2026-08-12 | 9.230 | 9.600 | 9.210 | 9.390 | 9.390 | 21,075,927 |
| 2026-08-11 | 9.440 | 9.500 | 9.190 | 9.240 | 9.240 | 19,862,800 |
| 2026-08-10 | 9.200 | 9.390 | 9.170 | 9.370 | 9.370 | 17,192,022 |
| 2026-08-07 | 9.120 | 9.240 | 9.040 | 9.170 | 9.170 | 15,282,797 |
| 2026-08-06 | 9.290 | 9.330 | 9.000 | 9.120 | 9.120 | 18,800,362 |
| 2026-08-05 | 9.110 | 9.330 | 9.100 | 9.260 | 9.260 | 16,250,360 |
| 2026-08-04 | 9.230 | 9.310 | 9.080 | 9.180 | 9.180 | 15,512,203 |
| 2026-08-03 | 9.060 | 9.330 | 8.970 | 9.230 | 9.230 | 17,770,371 |
| 2026-07-31 | 9.010 | 9.160 | 8.910 | 9.120 | 9.120 | 20,222,957 |
| 2026-07-30 | 8.950 | 9.250 | 8.920 | 9.030 | 9.030 | 26,460,458 |
| 2026-07-29 | 8.640 | 8.970 | 8.590 | 8.860 | 8.860 | 25,238,252 |
| 2026-07-28 | 8.540 | 8.670 | 8.480 | 8.620 | 8.620 | 17,537,500 |
| 2026-07-27 | 8.340 | 8.650 | 8.280 | 8.610 | 8.610 | 24,478,101 |
| 2026-07-24 | 8.850 | 8.980 | 8.450 | 8.460 | 8.460 | 30,568,556 |
| 2026-07-23 | 8.780 | 8.960 | 8.610 | 8.890 | 8.890 | 37,404,495 |
| 2026-07-22 | 8.500 | 8.720 | 8.500 | 8.700 | 8.700 | 33,094,109 |
| 2026-07-21 | 8.440 | 8.590 | 8.350 | 8.490 | 8.490 | 34,557,254 |
Page 1 of 21 · 1,216 trading daysOlder →
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.