Jinhui Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	13.230	13.320	12.490	12.510	12.510	5,465,300
2024-07-22	13.610	13.610	13.140	13.210	13.210	4,394,901
2024-07-19	13.530	13.590	13.300	13.530	13.530	2,516,179
2024-07-18	13.540	13.770	13.470	13.680	13.680	2,964,890
2024-07-17	14.090	14.250	13.720	13.760	13.760	3,759,773
2024-07-16	14.120	14.380	14.090	14.140	14.140	3,003,318
2024-07-15	14.140	14.490	13.700	14.300	14.300	4,823,775
2024-07-12	14.560	14.680	14.160	14.270	14.270	4,569,342
2024-07-11	14.610	14.950	14.400	14.650	14.650	7,064,942
2024-07-10	14.800	14.970	14.300	14.400	14.400	6,651,200
2024-07-09	14.380	14.990	14.200	14.920	14.920	6,402,800
2024-07-08	14.740	14.740	14.300	14.440	14.440	5,725,516
2024-07-05	14.120	14.120	14.120	14.120	14.120	0
2024-07-04	14.420	14.640	14.010	14.120	14.120	4,467,200
2024-07-03	14.100	14.590	14.080	14.420	14.420	5,964,000
2024-07-02	14.550	14.600	14.050	14.230	14.230	5,395,253
2024-07-01	13.610	14.680	13.610	14.550	14.550	6,538,684
2024-06-28	13.210	13.930	13.140	13.760	13.760	5,583,100
2024-06-27	14.040	14.040	13.400	13.470	13.470	5,774,000
2024-06-26	13.390	14.100	13.200	13.880	13.880	5,141,400
2024-06-25	13.220	13.780	13.200	13.570	13.570	4,254,244
2024-06-24	13.560	13.560	13.160	13.240	13.240	5,407,000
2024-06-21	13.860	13.990	13.550	13.570	13.570	5,287,186
2024-06-20	14.430	14.650	13.850	13.900	13.900	7,997,200
2024-06-19	15.030	15.150	14.430	14.500	14.500	13,279,000
2024-06-18	13.840	14.970	13.500	14.590	14.590	15,175,488
2024-06-17	13.200	13.800	13.130	13.610	13.610	8,953,504
2024-06-14	12.860	13.230	12.780	13.150	13.150	5,752,352
2024-06-13	13.600	13.640	12.940	13.060	13.060	6,798,247
2024-06-12	13.290	13.750	13.030	13.640	13.640	7,904,851
2024-06-11	13.750	13.920	13.180	13.480	13.480	13,482,550
2024-06-07	14.900	14.980	13.900	14.230	14.230	17,321,064
2024-06-06	13.370	14.490	13.200	14.490	14.490	11,215,983
2024-06-05	13.260	13.560	13.140	13.170	13.170	2,300,067
2024-06-04	13.550	13.560	13.130	13.430	13.430	3,769,446
2024-06-03	13.840	13.860	13.260	13.370	13.370	3,781,221
2024-05-31	13.680	13.900	13.550	13.820	13.820	3,325,000
2024-05-30	14.450	14.450	13.590	13.690	13.690	5,786,148
2024-05-29	13.920	14.520	13.770	14.390	14.390	4,589,948
2024-05-28	13.770	14.110	13.730	13.860	13.860	3,089,337
2024-05-27	13.540	13.800	13.540	13.750	13.750	2,769,300
2024-05-24	13.480	13.770	13.450	13.600	13.600	2,989,485
2024-05-23	13.990	14.000	13.460	13.570	13.570	2,803,700
2024-05-22	14.260	14.410	13.960	13.990	13.990	2,965,700
2024-05-21	14.520	14.790	14.130	14.250	14.250	4,498,021
2024-05-20	14.200	14.580	14.080	14.480	14.480	5,659,236
2024-05-17	13.600	13.940	13.570	13.930	13.930	2,701,594
2024-05-16	13.900	14.030	13.650	13.680	13.680	3,078,800
2024-05-15	14.030	14.120	13.800	13.850	13.850	3,298,700
2024-05-14	13.760	14.250	13.760	14.140	14.140	3,880,796
2024-05-13	13.870	13.990	13.700	13.880	13.880	3,204,404
2024-05-10	14.010	14.180	13.720	13.970	13.970	3,358,584
2024-05-09	13.620	14.030	13.620	13.940	13.940	3,005,837
2024-05-08	13.740	14.000	13.680	13.710	13.710	3,652,984
2024-05-07	13.980	14.190	13.760	13.870	13.870	4,654,600
2024-05-06	13.980	14.150	13.670	14.100	14.100	4,449,642
2024-04-30	13.950	14.230	13.830	13.880	13.880	4,402,812
2024-04-29	13.880	14.000	13.540	13.920	13.920	3,606,500
2024-04-26	13.400	14.090	13.400	14.000	14.000	4,365,700
2024-04-25	13.370	13.930	13.370	13.900	13.900	3,892,784

← NewerPage 10 of 19 · 1,128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-15	0.1840 CNY
2022-05-24	0.3520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.