Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.890	12.040	11.880	12.030	12.030	944,300
2023-07-25	12.180	12.180	11.760	11.930	11.930	724,000
2023-07-24	11.900	11.970	11.830	11.880	11.880	759,700
2023-07-21	11.850	11.980	11.810	11.900	11.900	952,600
2023-07-20	11.980	12.000	11.820	11.850	11.850	686,500
2023-07-19	12.000	12.000	11.850	11.920	11.920	601,500
2023-07-18	11.770	11.980	11.680	11.930	11.930	1,161,784
2023-07-17	11.620	11.930	11.620	11.790	11.790	1,114,500
2023-07-14	11.880	11.950	11.770	11.810	11.810	804,900
2023-07-13	11.830	11.930	11.710	11.880	11.880	953,442
2023-07-12	11.920	11.950	11.760	11.780	11.780	846,470
2023-07-11	11.880	11.960	11.770	11.870	11.870	1,452,962
2023-07-10	11.780	12.280	11.780	11.880	11.880	2,159,656
2023-07-07	11.680	11.750	11.600	11.710	11.710	721,400
2023-07-06	11.840	11.840	11.590	11.680	11.680	1,681,842
2023-07-05	11.550	11.950	11.450	11.790	11.790	3,198,500
2023-07-04	11.740	11.830	11.500	11.530	11.530	1,415,872
2023-07-03	11.370	11.520	11.350	11.490	11.490	1,220,705
2023-06-30	11.460	11.460	11.140	11.340	11.340	1,059,526
2023-06-29	11.100	11.240	11.100	11.130	11.130	786,740
2023-06-28	11.150	11.150	11.010	11.110	11.110	548,442
2023-06-27	11.000	11.160	10.920	11.140	11.140	954,800
2023-06-26	11.130	11.400	10.930	10.950	10.950	1,857,242
2023-06-21	11.370	11.450	11.220	11.250	11.250	805,888
2023-06-20	11.300	11.420	11.130	11.380	11.380	1,644,730
2023-06-19	11.550	11.580	11.290	11.300	11.300	1,540,042
2023-06-16	11.610	11.640	11.530	11.550	11.550	880,442
2023-06-15	11.550	11.620	11.460	11.610	11.610	1,094,442
2023-06-14	11.620	11.640	11.530	11.610	11.610	693,094
2023-06-13	11.660	11.780	11.580	11.620	11.620	618,600
2023-06-12	11.660	11.700	11.510	11.700	11.700	592,252
2023-06-09	11.500	11.590	11.500	11.560	11.560	727,547
2023-06-08	11.620	11.770	11.550	11.560	11.560	1,035,366
2023-06-07	11.860	11.860	11.630	11.660	11.660	1,042,494
2023-06-06	11.970	12.000	11.700	11.700	11.700	1,495,000
2023-06-05	12.050	12.050	11.970	11.990	11.990	781,542
2023-06-02	12.060	12.080	11.990	12.040	12.040	782,721
2023-06-01	12.010	12.060	11.930	12.010	12.010	802,073
2023-05-31	12.080	12.170	11.970	12.000	12.000	1,215,300
2023-05-30	12.150	12.210	12.030	12.120	12.120	668,300
2023-05-29	12.250	12.340	12.160	12.190	12.190	731,200
2023-05-26	12.000	12.280	11.970	12.240	12.240	1,921,700
2023-05-25	12.010	12.110	11.950	12.020	12.020	1,630,499
2023-05-24	12.170	12.170	12.050	12.070	12.070	1,069,100
2023-05-23	12.330	12.330	12.180	12.220	12.220	887,000
2023-05-22	12.160	12.260	12.130	12.250	12.250	907,800
2023-05-19	12.110	12.180	12.030	12.160	12.160	945,219
2023-05-18	12.140	12.170	12.080	12.130	12.130	708,342
2023-05-17	12.060	12.150	12.030	12.140	12.140	708,863
2023-05-16	12.110	12.180	12.070	12.100	12.100	679,500
2023-05-15	12.010	12.130	12.000	12.120	12.120	974,504
2023-05-12	12.090	12.090	11.960	12.010	12.010	1,075,542
2023-05-11	12.020	12.220	12.020	12.110	12.110	768,700
2023-05-10	12.080	12.180	12.000	12.150	12.150	1,382,200
2023-05-09	12.090	12.210	12.000	12.090	12.090	1,319,300
2023-05-08	11.950	12.100	11.950	12.070	12.070	1,306,100
2023-05-05	12.220	12.220	11.970	12.040	12.040	1,786,000
2023-05-04	12.200	12.350	12.150	12.220	12.220	1,347,300
2023-04-28	12.150	12.330	12.150	12.220	12.220	1,724,684
2023-04-27	12.290	12.450	12.200	12.220	12.220	2,053,821

← NewerPage 14 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.