Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.550	12.750	12.500	12.750	12.567	2,420,900
2022-10-31	12.370	12.690	12.350	12.530	12.350	1,616,936
2022-10-28	12.660	12.780	12.410	12.430	12.251	2,803,552
2022-10-27	12.770	12.800	12.640	12.670	12.488	1,727,900
2022-10-26	12.500	12.800	12.360	12.770	12.586	3,897,863
2022-10-25	12.350	12.440	12.100	12.400	12.222	1,729,596
2022-10-24	12.500	12.800	12.360	12.510	12.330	2,887,640
2022-10-21	12.440	12.550	12.350	12.390	12.212	1,201,799
2022-10-20	12.490	12.560	12.330	12.480	12.301	1,595,463
2022-10-19	12.290	12.600	12.220	12.480	12.301	3,123,567
2022-10-18	12.380	12.380	12.220	12.250	12.074	1,935,910
2022-10-17	12.200	12.390	12.140	12.380	12.202	1,459,579
2022-10-14	12.090	12.270	12.090	12.230	12.054	1,482,695
2022-10-13	12.120	12.190	12.020	12.080	11.906	1,561,391
2022-10-12	12.040	12.150	11.700	12.130	11.956	1,502,468
2022-10-11	12.010	12.120	11.970	12.030	11.857	935,819
2022-10-10	12.290	12.410	12.000	12.010	11.837	1,244,783
2022-09-30	12.290	12.400	12.230	12.260	12.084	1,323,230
2022-09-29	12.300	12.480	12.270	12.310	12.133	1,553,349
2022-09-28	12.460	12.580	12.230	12.270	12.094	1,489,827
2022-09-27	12.290	12.470	12.180	12.460	12.281	1,238,779
2022-09-26	12.410	12.470	12.210	12.220	12.044	2,163,748
2022-09-23	12.800	12.840	12.460	12.480	12.301	2,702,871
2022-09-22	12.680	12.860	12.650	12.710	12.527	2,082,004
2022-09-21	12.550	12.800	12.380	12.730	12.547	3,169,535
2022-09-20	12.390	12.740	12.310	12.530	12.350	2,077,547
2022-09-19	12.220	12.450	12.080	12.390	12.212	2,011,389
2022-09-16	12.650	12.660	12.160	12.200	12.025	3,527,630
2022-09-15	12.640	12.860	12.340	12.700	12.517	4,579,527
2022-09-14	12.550	12.720	12.500	12.640	12.458	1,514,356
2022-09-13	12.700	12.880	12.670	12.780	12.596	1,915,388
2022-09-09	12.620	12.730	12.470	12.660	12.478	1,549,542
2022-09-08	12.660	12.800	12.600	12.620	12.439	1,755,800
2022-09-07	12.520	12.790	12.510	12.700	12.517	2,290,163
2022-09-06	12.520	12.770	12.470	12.610	12.429	2,208,249
2022-09-05	12.290	12.560	12.220	12.520	12.340	2,405,111
2022-09-02	12.420	12.570	12.180	12.300	12.123	2,895,209
2022-09-01	12.500	12.570	12.430	12.470	12.291	1,660,005
2022-08-31	12.920	12.920	12.360	12.500	12.320	2,842,784
2022-08-30	12.860	12.980	12.760	12.920	12.734	1,890,473
2022-08-29	12.490	12.870	12.400	12.860	12.675	2,542,705
2022-08-26	12.920	12.950	12.650	12.670	12.488	2,626,289
2022-08-25	12.800	13.020	12.600	12.920	12.734	3,591,803
2022-08-24	13.300	13.330	12.760	12.780	12.596	4,696,621
2022-08-23	13.230	13.340	13.130	13.280	13.089	2,443,817
2022-08-22	13.050	13.250	12.940	13.250	13.060	2,738,420
2022-08-19	13.350	13.380	13.020	13.060	12.872	5,385,124
2022-08-18	13.400	13.540	13.300	13.380	13.188	4,139,000
2022-08-17	13.370	13.490	13.290	13.430	13.237	4,294,586
2022-08-16	13.230	13.490	13.230	13.370	13.178	3,052,565
2022-08-15	13.200	13.410	13.200	13.250	13.060	3,056,894
2022-08-12	13.420	13.660	13.310	13.340	13.148	5,414,781
2022-08-11	13.530	13.610	13.310	13.470	13.276	4,702,542
2022-08-10	13.300	13.920	13.240	13.510	13.316	6,928,680
2022-08-09	13.300	13.350	13.180	13.230	13.040	2,935,145
2022-08-08	13.060	13.350	13.040	13.320	13.129	2,877,226
2022-08-05	13.000	13.660	12.980	13.280	13.089	5,807,475
2022-08-04	12.750	13.120	12.660	12.970	12.784	3,379,000
2022-08-03	13.210	13.370	12.580	12.670	12.488	5,598,054
2022-08-02	13.490	13.490	12.880	13.100	12.912	6,163,252

← NewerPage 17 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.