Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.030	12.590	12.030	12.460	12.460	2,197,108
2023-04-25	12.600	12.620	12.100	12.240	12.240	3,455,000
2023-04-24	12.800	12.960	12.400	12.510	12.510	3,164,500
2023-04-21	13.180	13.180	12.800	12.800	12.800	2,427,100
2023-04-20	13.440	13.440	13.000	13.120	13.120	2,568,600
2023-04-19	13.280	13.650	13.280	13.390	13.390	2,769,300
2023-04-18	13.390	13.540	13.100	13.430	13.430	3,466,857
2023-04-17	13.330	13.540	13.240	13.380	13.380	4,732,509
2023-04-14	13.200	13.310	13.110	13.240	13.240	3,010,167
2023-04-13	13.160	13.370	13.070	13.090	13.090	2,246,647
2023-04-12	13.000	13.290	12.910	13.170	13.170	3,511,642
2023-04-11	12.680	13.100	12.650	13.030	13.030	2,507,447
2023-04-10	12.890	12.950	12.670	12.710	12.710	2,244,609
2023-04-07	13.010	13.010	12.880	12.910	12.910	1,165,342
2023-04-06	12.870	12.990	12.850	12.950	12.950	1,645,500
2023-04-04	12.980	13.040	12.850	12.920	12.920	2,441,965
2023-04-03	13.150	13.240	13.010	13.080	13.080	3,379,565
2023-03-31	13.300	13.370	13.140	13.260	13.260	3,039,693
2023-03-30	13.060	13.450	12.940	13.430	13.430	4,595,278
2023-03-29	13.090	13.220	12.910	12.980	12.980	2,327,642
2023-03-28	12.880	13.300	12.770	13.130	13.130	4,678,353
2023-03-27	12.850	12.890	12.700	12.760	12.760	1,165,600
2023-03-24	12.890	12.960	12.830	12.900	12.900	1,151,921
2023-03-23	12.920	12.930	12.780	12.830	12.830	1,097,351
2023-03-22	12.980	12.980	12.820	12.880	12.880	880,100
2023-03-21	12.750	12.930	12.730	12.880	12.880	837,400
2023-03-20	12.800	12.810	12.660	12.800	12.800	1,057,070
2023-03-17	12.650	12.820	12.650	12.690	12.690	904,225
2023-03-16	12.580	12.820	12.560	12.640	12.640	1,085,500
2023-03-15	12.840	12.910	12.730	12.820	12.820	1,004,104
2023-03-14	12.700	12.870	12.590	12.770	12.770	1,288,600
2023-03-13	12.750	12.820	12.570	12.730	12.730	1,294,521
2023-03-10	12.780	12.810	12.660	12.710	12.710	1,020,143
2023-03-09	12.900	13.000	12.800	12.810	12.810	944,400
2023-03-08	12.900	12.950	12.800	12.900	12.900	897,497
2023-03-07	13.010	13.110	12.810	12.810	12.810	1,799,400
2023-03-06	13.140	13.170	12.990	13.010	13.010	1,053,442
2023-03-03	13.040	13.150	12.980	13.140	13.140	1,280,583
2023-03-02	13.120	13.170	13.000	13.050	13.050	1,076,500
2023-03-01	13.170	13.180	13.040	13.120	13.120	1,342,722
2023-02-28	13.070	13.200	12.990	13.110	13.110	1,428,800
2023-02-27	13.220	13.340	13.060	13.090	13.090	1,259,800
2023-02-24	13.390	13.490	13.140	13.270	13.270	1,491,242
2023-02-23	13.290	13.420	13.210	13.380	13.380	1,776,963
2023-02-22	13.190	13.410	13.180	13.290	13.290	2,064,594
2023-02-21	13.190	13.380	13.110	13.190	13.190	2,213,500
2023-02-20	13.040	13.190	12.910	13.140	13.140	1,897,700
2023-02-17	13.120	13.240	13.000	13.020	13.020	2,074,442
2023-02-16	13.700	13.720	12.880	13.040	13.040	4,463,802
2023-02-15	13.800	13.850	13.530	13.640	13.640	4,143,189
2023-02-14	13.670	13.870	13.540	13.810	13.810	6,693,009
2023-02-13	13.250	13.650	13.060	13.630	13.630	6,258,792
2023-02-10	13.090	13.250	12.960	13.120	13.120	2,336,954
2023-02-09	12.930	13.110	12.910	13.080	13.080	2,315,494
2023-02-08	12.930	13.000	12.890	12.960	12.960	1,684,232
2023-02-07	13.070	13.070	12.850	12.980	12.980	2,488,852
2023-02-06	13.100	13.180	12.910	12.980	12.980	2,786,848
2023-02-03	13.150	13.290	12.980	13.210	13.210	3,850,692
2023-02-02	13.080	13.250	13.000	13.160	13.160	5,179,508
2023-02-01	12.510	13.520	12.360	13.210	13.210	10,321,043

← NewerPage 15 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.