Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.420	12.510	12.240	12.300	12.300	2,030,100
2024-01-18	12.770	12.950	12.050	12.420	12.420	4,003,760
2024-01-17	13.330	13.340	12.890	12.890	12.890	2,458,000
2024-01-16	13.300	13.430	13.120	13.300	13.300	2,144,400
2024-01-15	13.370	13.370	13.370	13.370	13.370	0
2024-01-12	13.270	13.540	13.230	13.370	13.370	2,213,100
2024-01-11	13.040	13.330	12.920	13.300	13.300	2,506,300
2024-01-10	13.130	13.270	13.010	13.030	13.030	2,063,800
2024-01-09	13.140	13.210	13.040	13.170	13.170	2,257,500
2024-01-08	13.370	13.390	13.140	13.150	13.150	2,504,400
2024-01-05	13.490	13.640	13.290	13.380	13.380	2,993,600
2024-01-04	13.730	13.810	13.360	13.500	13.500	4,330,500
2024-01-03	13.690	13.780	13.560	13.740	13.740	3,560,100
2024-01-02	13.720	13.820	13.530	13.700	13.700	5,762,770
2023-12-29	13.210	13.810	13.160	13.680	13.680	6,565,984
2023-12-28	13.020	13.350	12.960	13.290	13.290	5,658,200
2023-12-27	12.790	13.040	12.710	13.040	13.040	2,653,600
2023-12-26	12.930	13.040	12.780	12.780	12.780	1,811,815
2023-12-25	12.880	13.090	12.840	12.920	12.920	1,991,100
2023-12-22	12.810	12.970	12.690	12.920	12.920	2,047,700
2023-12-21	12.710	12.870	12.580	12.830	12.830	2,012,202
2023-12-20	12.750	12.870	12.740	12.750	12.750	1,334,700
2023-12-19	12.760	12.840	12.690	12.790	12.790	1,400,800
2023-12-18	12.780	12.900	12.630	12.750	12.750	1,907,722
2023-12-15	12.900	13.050	12.800	12.840	12.840	1,804,000
2023-12-14	12.930	13.010	12.840	12.890	12.890	1,800,800
2023-12-13	13.000	13.060	12.820	12.860	12.860	2,602,200
2023-12-12	13.210	13.240	12.910	12.990	12.990	3,609,900
2023-12-11	12.800	13.210	12.520	13.210	13.210	5,186,100
2023-12-08	13.150	13.150	12.810	12.830	12.830	2,850,700
2023-12-07	13.380	13.390	12.970	13.120	13.120	3,853,642
2023-12-06	12.880	13.350	12.860	13.160	13.160	4,373,500
2023-12-05	13.090	13.200	12.820	12.960	12.960	3,942,242
2023-12-04	12.850	13.250	12.850	13.200	13.200	4,906,900
2023-12-01	12.900	12.990	12.760	12.830	12.830	2,051,415
2023-11-30	13.110	13.130	12.790	12.940	12.940	3,110,600
2023-11-29	12.980	13.270	12.920	13.110	13.110	3,879,442
2023-11-28	12.900	13.000	12.740	12.960	12.960	1,983,600
2023-11-27	12.800	12.930	12.690	12.900	12.900	1,937,800
2023-11-24	12.900	12.930	12.770	12.810	12.810	2,030,481
2023-11-23	12.700	12.890	12.680	12.850	12.850	1,479,942
2023-11-22	12.820	12.960	12.690	12.690	12.690	1,694,500
2023-11-21	12.900	13.010	12.820	12.850	12.850	1,994,900
2023-11-20	12.920	12.950	12.720	12.940	12.940	2,360,200
2023-11-17	12.680	12.930	12.680	12.900	12.900	1,561,335
2023-11-16	12.830	12.850	12.680	12.740	12.740	1,252,000
2023-11-15	12.750	12.890	12.700	12.850	12.850	2,103,135
2023-11-14	12.750	12.780	12.570	12.630	12.630	1,488,700
2023-11-13	12.450	12.720	12.400	12.700	12.700	2,043,207
2023-11-10	12.450	12.510	12.380	12.470	12.470	1,290,600
2023-11-09	12.460	12.690	12.420	12.500	12.500	2,215,541
2023-11-08	12.630	12.640	12.470	12.530	12.530	1,540,400
2023-11-07	12.660	12.740	12.360	12.640	12.640	2,558,700
2023-11-06	12.940	12.980	12.620	12.690	12.690	3,115,735
2023-11-03	12.760	12.920	12.690	12.860	12.860	1,944,884
2023-11-02	12.870	12.910	12.730	12.760	12.760	2,253,442
2023-11-01	12.730	12.840	12.640	12.830	12.830	1,721,600
2023-10-31	12.650	12.780	12.590	12.710	12.710	1,322,600
2023-10-30	12.650	12.680	12.420	12.620	12.620	1,589,601
2023-10-27	12.150	12.600	12.090	12.550	12.550	2,211,394

← NewerPage 12 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.