Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.140	12.270	11.930	12.210	12.210	1,592,691
2023-10-25	11.940	12.260	11.920	12.140	12.140	1,903,200
2023-10-24	11.860	11.960	11.710	11.940	11.940	1,662,200
2023-10-23	11.930	12.060	11.670	11.740	11.740	2,240,494
2023-10-20	12.210	12.440	12.020	12.030	12.030	2,596,500
2023-10-19	12.120	12.250	11.900	12.110	12.110	1,503,000
2023-10-18	12.360	12.500	12.110	12.140	12.140	1,947,300
2023-10-17	12.450	12.480	12.270	12.370	12.370	1,844,300
2023-10-16	12.760	12.780	12.380	12.430	12.430	1,560,500
2023-10-13	12.730	12.750	12.590	12.700	12.700	1,703,300
2023-10-12	12.440	12.730	12.380	12.700	12.700	2,215,400
2023-10-11	12.690	12.690	12.390	12.470	12.470	1,815,938
2023-10-10	12.780	12.850	12.560	12.570	12.570	2,214,765
2023-10-09	12.680	12.720	12.490	12.690	12.690	1,740,665
2023-09-28	12.630	12.780	12.610	12.710	12.710	1,577,294
2023-09-27	12.380	12.700	12.380	12.580	12.580	1,714,238
2023-09-26	12.490	12.840	12.400	12.540	12.540	2,574,841
2023-09-25	12.880	12.990	12.840	12.870	12.870	1,844,286
2023-09-22	12.730	12.900	12.730	12.870	12.870	1,392,600
2023-09-21	12.940	13.000	12.810	12.820	12.820	1,438,100
2023-09-20	13.010	13.050	12.900	12.910	12.910	1,390,400
2023-09-19	13.090	13.090	12.930	13.000	13.000	1,706,100
2023-09-18	13.090	13.120	12.940	13.090	13.090	2,540,309
2023-09-15	13.190	13.320	13.040	13.110	13.110	3,261,021
2023-09-14	13.140	13.270	13.010	13.140	13.140	3,409,921
2023-09-13	13.060	13.360	12.990	13.190	13.190	4,362,700
2023-09-12	13.070	13.140	12.970	13.040	13.040	1,540,400
2023-09-11	12.880	13.080	12.820	13.010	13.010	1,971,100
2023-09-08	13.000	13.050	12.830	12.900	12.900	1,709,300
2023-09-07	13.120	13.200	12.890	12.950	12.950	2,759,621
2023-09-06	13.110	13.260	13.060	13.150	13.150	2,349,300
2023-09-05	13.100	13.250	12.990	13.220	13.220	3,428,483
2023-09-04	12.870	13.240	12.820	13.220	13.220	5,536,400
2023-09-01	12.690	13.050	12.690	12.820	12.820	4,083,733
2023-08-31	12.800	12.830	12.580	12.650	12.650	2,023,100
2023-08-30	12.710	12.880	12.630	12.720	12.720	2,522,600
2023-08-29	12.460	12.740	12.400	12.710	12.710	3,296,691
2023-08-28	12.900	12.900	12.430	12.480	12.480	5,172,515
2023-08-25	12.480	12.530	12.190	12.230	12.230	2,882,642
2023-08-24	12.530	12.640	12.460	12.480	12.480	2,400,800
2023-08-23	12.710	12.710	12.500	12.510	12.510	2,341,100
2023-08-22	12.660	12.860	12.520	12.720	12.720	3,370,369
2023-08-21	12.680	12.780	12.530	12.540	12.540	2,720,933
2023-08-18	12.780	12.840	12.550	12.580	12.580	3,409,100
2023-08-17	12.720	12.790	12.450	12.760	12.760	3,873,813
2023-08-16	12.750	12.890	12.660	12.830	12.830	4,800,243
2023-08-15	12.890	12.960	12.610	12.690	12.690	4,445,229
2023-08-14	12.850	12.920	12.660	12.840	12.840	4,646,600
2023-08-11	13.300	13.500	12.850	12.880	12.880	7,036,342
2023-08-10	13.550	13.550	13.110	13.170	13.170	8,946,859
2023-08-09	13.540	13.910	13.400	13.620	13.620	9,778,988
2023-08-08	14.480	14.480	13.800	13.910	13.910	15,344,384
2023-08-07	13.890	14.960	13.720	14.900	14.900	23,154,217
2023-08-04	13.400	14.670	13.100	14.150	14.150	22,387,928
2023-08-03	13.650	14.070	13.650	13.650	13.650	23,290,058
2023-08-02	16.180	16.480	15.150	15.170	15.170	35,739,131
2023-08-01	13.070	14.980	13.040	14.980	14.980	24,804,468
2023-07-31	12.890	14.620	12.740	13.620	13.620	22,856,957
2023-07-28	12.290	13.290	12.040	13.290	13.290	17,746,719
2023-07-27	12.170	12.300	12.040	12.080	12.080	1,703,670

← NewerPage 13 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.