Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.230	13.590	13.230	13.570	13.570	4,150,942
2024-04-23	13.990	13.990	13.270	13.370	13.370	5,130,400
2024-04-22	13.930	14.150	13.670	13.740	13.740	3,428,300
2024-04-19	13.900	14.200	13.690	13.830	13.830	3,341,100
2024-04-18	13.580	14.000	13.400	13.950	13.950	4,448,277
2024-04-17	13.100	13.690	13.020	13.580	13.580	4,781,186
2024-04-16	13.810	13.880	12.990	13.020	13.020	6,428,684
2024-04-15	13.940	14.280	13.420	13.860	13.860	9,595,500
2024-04-12	14.030	15.000	13.930	14.430	14.430	8,126,687
2024-04-11	13.900	14.370	13.750	14.010	14.010	7,803,342
2024-04-10	13.690	14.280	13.600	14.030	14.030	10,507,069
2024-04-09	13.500	13.860	13.430	13.640	13.640	7,759,190
2024-04-08	13.340	14.140	13.310	13.580	13.580	10,685,099
2024-04-03	13.150	13.380	12.950	13.300	13.300	5,048,400
2024-04-02	12.750	13.050	12.730	12.990	12.990	3,029,946
2024-04-01	12.460	12.890	12.460	12.830	12.830	3,552,500
2024-03-29	12.310	12.530	12.260	12.530	12.530	1,388,758
2024-03-28	11.970	12.340	11.970	12.300	12.300	2,259,200
2024-03-27	12.190	12.450	11.930	11.980	11.980	2,611,508
2024-03-26	12.160	12.400	12.140	12.340	12.340	2,687,852
2024-03-25	12.380	12.580	12.200	12.210	12.210	2,979,328
2024-03-22	12.550	12.690	12.300	12.380	12.380	1,702,021
2024-03-21	12.640	12.720	12.450	12.630	12.630	1,944,342
2024-03-20	12.480	12.600	12.390	12.550	12.550	1,859,100
2024-03-19	12.380	12.600	12.330	12.500	12.500	2,130,551
2024-03-18	12.500	12.620	12.170	12.480	12.480	2,796,443
2024-03-15	11.860	12.390	11.780	12.380	12.380	2,730,500
2024-03-14	12.050	12.250	11.880	11.960	11.960	2,513,800
2024-03-13	11.700	12.000	11.680	11.920	11.920	2,095,200
2024-03-12	11.860	11.930	11.660	11.770	11.770	1,912,902
2024-03-11	11.720	11.980	11.640	11.880	11.880	2,148,900
2024-03-08	11.680	11.830	11.600	11.800	11.800	2,167,500
2024-03-07	11.530	11.980	11.510	11.680	11.680	2,100,775
2024-03-06	11.420	11.650	11.380	11.530	11.530	1,791,625
2024-03-05	11.470	11.800	11.470	11.520	11.520	2,344,600
2024-03-04	11.630	11.740	11.480	11.630	11.630	2,276,600
2024-03-01	11.600	11.740	11.450	11.630	11.630	1,943,291
2024-02-29	11.230	11.650	11.200	11.640	11.640	2,832,448
2024-02-28	11.830	11.970	11.250	11.250	11.250	3,046,042
2024-02-27	11.660	11.830	11.520	11.830	11.830	1,791,984
2024-02-26	11.680	11.850	11.440	11.660	11.660	2,809,042
2024-02-23	11.740	11.740	11.390	11.600	11.600	2,582,720
2024-02-22	11.270	11.540	11.250	11.510	11.510	2,172,042
2024-02-21	11.170	11.640	10.950	11.340	11.340	3,008,700
2024-02-20	11.300	11.300	10.880	11.180	11.180	2,650,300
2024-02-19	10.830	11.420	10.780	11.290	11.290	5,852,320
2024-02-08	10.350	11.010	10.120	10.830	10.830	6,994,698
2024-02-07	10.110	10.950	9.950	10.680	10.680	7,130,942
2024-02-06	9.180	10.030	9.160	9.980	9.980	5,372,763
2024-02-05	10.490	10.500	9.440	9.780	9.780	5,569,198
2024-02-02	11.130	11.220	10.180	10.490	10.490	3,919,042
2024-02-01	11.300	11.310	10.750	11.130	11.130	2,715,600
2024-01-31	11.560	11.620	11.100	11.110	11.110	2,727,642
2024-01-30	11.660	12.010	11.520	11.570	11.570	2,120,900
2024-01-29	12.260	12.400	11.930	11.930	11.930	2,014,900
2024-01-26	12.360	12.450	12.120	12.270	12.270	2,340,437
2024-01-25	11.900	12.180	11.750	12.160	12.160	2,309,200
2024-01-24	11.500	11.890	11.320	11.800	11.800	3,165,200
2024-01-23	11.570	11.730	11.330	11.650	11.650	3,171,900
2024-01-22	12.290	12.350	11.490	11.560	11.560	3,241,510

← NewerPage 11 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.