Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.510	13.520	12.360	13.210	13.210	10,321,043
2023-01-31	12.330	12.470	12.310	12.420	12.420	1,055,536
2023-01-30	12.410	12.520	12.350	12.390	12.390	2,801,613
2023-01-20	12.190	12.340	12.160	12.290	12.290	1,512,021
2023-01-19	12.070	12.160	12.030	12.140	12.140	1,104,516
2023-01-18	12.040	12.080	12.000	12.060	12.060	645,321
2023-01-17	12.100	12.110	11.960	12.030	12.030	662,312
2023-01-16	12.040	12.090	11.940	12.060	12.060	973,800
2023-01-13	12.040	12.050	11.940	12.000	12.000	707,792
2023-01-12	12.020	12.120	11.960	12.020	12.020	619,590
2023-01-11	12.090	12.190	11.950	12.000	12.000	1,363,284
2023-01-10	12.350	12.350	12.070	12.130	12.130	1,488,921
2023-01-09	12.230	12.350	12.170	12.290	12.290	1,483,400
2023-01-06	12.180	12.240	12.100	12.150	12.150	732,500
2023-01-05	12.180	12.250	12.180	12.210	12.210	578,521
2023-01-04	12.100	12.330	12.030	12.220	12.220	1,575,062
2023-01-03	11.920	12.120	11.920	12.090	12.090	860,616
2022-12-30	12.050	12.050	11.930	11.970	11.970	524,717
2022-12-29	12.050	12.130	11.930	11.950	11.950	881,996
2022-12-28	12.170	12.190	12.010	12.120	12.120	687,847
2022-12-27	12.200	12.250	12.030	12.180	12.180	732,605
2022-12-26	12.010	12.230	12.010	12.130	12.130	837,785
2022-12-23	12.000	12.200	12.000	12.080	12.080	541,437
2022-12-22	12.180	12.300	11.920	12.200	12.200	908,989
2022-12-21	12.290	12.300	12.100	12.200	12.200	779,011
2022-12-20	11.940	12.220	11.710	12.220	12.220	1,462,200
2022-12-19	12.160	12.260	11.890	11.940	11.940	1,552,226
2022-12-16	12.450	12.470	12.100	12.170	12.170	2,103,598
2022-12-15	12.660	12.660	12.410	12.430	12.430	1,511,609
2022-12-14	12.860	12.980	12.770	12.800	12.616	1,417,700
2022-12-13	12.730	13.010	12.660	12.850	12.665	1,525,900
2022-12-12	13.060	13.060	12.720	12.730	12.547	2,180,800
2022-12-09	12.670	13.060	12.610	13.040	12.853	3,378,684
2022-12-08	12.820	12.820	12.570	12.650	12.468	2,301,271
2022-12-07	12.850	13.000	12.770	12.820	12.636	1,548,251
2022-12-06	12.960	13.040	12.860	12.990	12.803	1,582,781
2022-12-05	12.940	13.150	12.900	13.050	12.862	2,827,445
2022-12-02	12.770	12.940	12.730	12.940	12.754	1,621,376
2022-12-01	12.800	12.900	12.740	12.780	12.596	1,500,259
2022-11-30	12.750	12.810	12.660	12.680	12.498	1,266,775
2022-11-29	12.620	12.790	12.540	12.760	12.577	1,270,265
2022-11-28	12.540	12.710	12.510	12.650	12.468	977,140
2022-11-25	12.940	12.970	12.670	12.690	12.508	2,897,337
2022-11-24	12.760	13.230	12.710	13.060	12.872	4,788,513
2022-11-23	12.560	12.770	12.480	12.710	12.527	1,860,300
2022-11-22	12.720	12.720	12.520	12.560	12.380	1,426,457
2022-11-21	12.510	12.710	12.420	12.680	12.498	1,356,270
2022-11-18	12.840	12.870	12.550	12.570	12.389	2,037,994
2022-11-17	12.920	12.930	12.660	12.740	12.557	2,352,799
2022-11-16	12.880	12.980	12.830	12.920	12.734	2,283,154
2022-11-15	12.960	12.980	12.800	12.890	12.705	2,949,721
2022-11-14	13.130	13.230	12.810	12.870	12.685	2,747,400
2022-11-11	13.290	13.400	13.080	13.160	12.971	2,937,191
2022-11-10	13.110	13.180	12.890	13.030	12.843	3,385,904
2022-11-09	13.200	13.460	13.200	13.260	13.069	3,351,654
2022-11-08	13.150	13.300	13.000	13.170	12.981	2,852,241
2022-11-07	13.190	13.440	13.030	13.100	12.912	4,905,948
2022-11-04	12.900	13.050	12.840	13.050	12.862	3,210,879
2022-11-03	12.770	12.950	12.730	12.900	12.715	2,116,987
2022-11-02	12.720	12.840	12.670	12.840	12.655	2,729,041

← NewerPage 16 of 19 · 1,129 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.