Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.560	13.680	13.450	13.640	13.444	4,080,585
2022-07-29	13.710	13.860	13.520	13.580	13.385	4,323,309
2022-07-28	13.760	13.880	13.610	13.700	13.503	4,754,361
2022-07-27	13.820	13.990	13.630	13.740	13.543	5,986,200
2022-07-26	13.450	14.400	13.300	13.830	13.631	9,686,819
2022-07-25	13.350	13.840	13.350	13.500	13.306	8,901,862
2022-07-22	13.240	13.420	13.060	13.300	13.109	4,334,900
2022-07-21	13.280	13.570	13.150	13.300	13.109	5,903,668
2022-07-20	13.260	13.350	13.120	13.290	13.099	4,550,063
2022-07-19	13.110	13.250	13.040	13.230	13.040	4,512,280
2022-07-18	13.250	13.330	12.980	13.130	12.941	4,212,010
2022-07-15	12.920	13.280	12.900	12.970	12.784	7,227,367
2022-07-14	12.160	13.150	12.080	13.130	12.941	12,578,099
2022-07-13	12.190	12.340	12.100	12.270	12.094	4,485,944
2022-07-12	13.040	13.070	12.000	12.310	12.133	10,912,847
2022-07-11	13.030	13.180	12.910	13.070	12.882	4,834,720
2022-07-08	13.410	13.480	13.100	13.130	12.941	8,210,261
2022-07-07	12.880	13.700	12.730	13.410	13.217	15,060,998
2022-07-06	12.880	13.000	12.520	12.720	12.537	5,425,277
2022-07-05	12.990	13.480	12.930	13.080	12.892	7,650,512
2022-07-04	12.810	12.970	12.630	12.970	12.784	3,439,563
2022-07-01	12.800	12.940	12.700	12.860	12.675	3,899,865
2022-06-30	12.920	13.140	12.880	12.910	12.724	4,853,286
2022-06-29	13.440	13.440	12.850	12.880	12.695	7,253,601
2022-06-28	13.330	13.550	13.230	13.370	13.178	7,140,892
2022-06-27	13.190	13.400	13.080	13.310	13.119	8,627,820
2022-06-24	12.630	13.460	12.620	13.330	13.138	17,767,537
2022-06-23	12.530	12.640	12.240	12.600	12.419	5,550,952
2022-06-22	12.530	12.990	12.370	12.580	12.399	6,895,179
2022-06-21	12.620	12.690	12.320	12.460	12.281	5,657,087
2022-06-20	12.740	12.860	12.610	12.710	12.527	4,200,161
2022-06-17	12.550	13.030	12.500	12.720	12.537	6,058,440
2022-06-16	12.940	12.990	12.570	12.670	12.488	5,607,989
2022-06-15	13.130	13.200	12.810	12.840	12.655	7,200,584
2022-06-14	12.890	13.180	12.290	13.090	12.902	9,595,997
2022-06-13	12.820	13.080	12.710	12.920	12.734	5,593,514
2022-06-10	12.440	12.860	12.350	12.820	12.636	5,380,880
2022-06-09	12.790	12.830	12.380	12.550	12.370	5,488,384
2022-06-08	13.050	13.080	12.520	12.850	12.665	7,523,679
2022-06-07	13.150	13.150	12.860	12.990	12.803	7,846,523
2022-06-06	12.930	13.250	12.910	13.160	12.971	10,584,731
2022-06-02	12.600	13.160	12.520	13.100	12.912	14,955,896
2022-06-01	12.470	12.750	12.320	12.600	12.419	5,999,366
2022-05-31	12.490	12.600	12.160	12.540	12.360	5,912,417
2022-05-30	12.470	12.600	12.310	12.540	12.360	5,574,633
2022-05-27	12.690	12.730	12.250	12.430	12.251	7,044,868
2022-05-26	12.720	12.770	12.310	12.490	12.311	7,800,300
2022-05-25	12.740	13.000	12.440	12.720	12.537	7,987,435
2022-05-24	13.000	13.210	12.570	12.570	12.389	12,913,961
2022-05-23	13.890	14.120	13.500	13.600	13.058	21,661,946
2022-05-20	12.300	13.430	12.280	13.430	12.894	4,646,781
2022-05-19	12.080	12.240	11.920	12.210	11.723	4,268,938
2022-05-18	12.110	12.550	12.110	12.340	11.848	6,770,054
2022-05-17	12.160	12.210	11.940	12.070	11.589	4,055,796
2022-05-16	12.250	12.380	12.080	12.160	11.675	3,911,225
2022-05-13	12.260	12.390	12.070	12.140	11.656	4,188,626
2022-05-12	12.030	12.480	12.030	12.240	11.752	4,836,676
2022-05-11	12.220	12.620	12.140	12.170	11.685	8,496,704
2022-05-10	11.890	12.550	11.820	12.370	11.877	7,152,889
2022-05-09	11.710	12.200	11.710	12.070	11.589	5,953,170

← NewerPage 18 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.