Jinhui Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 11.640 | 12.180 | 11.560 | 11.710 | 11.243 | 5,706,932 |
| 2022-05-05 | 11.620 | 12.160 | 11.580 | 11.930 | 11.454 | 6,542,851 |
| 2022-04-29 | 11.250 | 11.900 | 11.120 | 11.790 | 11.320 | 9,083,538 |
| 2022-04-28 | 11.300 | 11.480 | 10.970 | 11.020 | 10.581 | 7,341,539 |
| 2022-04-27 | 10.950 | 11.570 | 10.600 | 11.520 | 11.061 | 10,242,447 |
| 2022-04-26 | 12.200 | 12.320 | 11.230 | 11.230 | 10.782 | 11,198,560 |
| 2022-04-25 | 13.330 | 13.480 | 12.480 | 12.480 | 11.982 | 12,870,851 |
| 2022-04-22 | 13.190 | 13.920 | 13.010 | 13.870 | 13.317 | 12,241,207 |
| 2022-04-21 | 13.890 | 14.000 | 13.200 | 13.280 | 12.750 | 8,774,988 |
| 2022-04-20 | 14.200 | 14.400 | 13.900 | 14.000 | 13.442 | 11,739,600 |
| 2022-04-19 | 14.770 | 15.270 | 14.270 | 14.520 | 13.941 | 14,329,698 |
| 2022-04-18 | 14.350 | 14.670 | 14.150 | 14.520 | 13.941 | 10,672,279 |
| 2022-04-15 | 15.060 | 15.330 | 14.460 | 14.560 | 13.979 | 22,435,784 |
| 2022-04-14 | 14.960 | 16.180 | 14.660 | 15.390 | 14.776 | 33,624,216 |
| 2022-04-13 | 13.410 | 14.850 | 13.400 | 14.850 | 14.258 | 19,536,627 |
| 2022-04-12 | 13.210 | 13.570 | 12.960 | 13.500 | 12.962 | 7,496,671 |
| 2022-04-11 | 14.180 | 14.210 | 13.390 | 13.510 | 12.971 | 9,815,315 |
| 2022-04-08 | 13.850 | 15.000 | 13.760 | 14.390 | 13.816 | 15,001,484 |
| 2022-04-07 | 14.130 | 14.150 | 13.830 | 13.850 | 13.298 | 7,316,870 |
| 2022-04-06 | 13.900 | 14.290 | 13.800 | 14.190 | 13.624 | 7,545,834 |
| 2022-04-01 | 13.800 | 14.080 | 13.690 | 13.900 | 13.346 | 7,376,753 |
| 2022-03-31 | 14.480 | 14.490 | 13.950 | 13.960 | 13.403 | 11,787,120 |
| 2022-03-30 | 14.400 | 14.480 | 14.190 | 14.440 | 13.864 | 8,558,968 |
| 2022-03-29 | 14.950 | 15.120 | 14.280 | 14.340 | 13.768 | 12,697,272 |
| 2022-03-28 | 15.640 | 15.660 | 14.730 | 14.950 | 14.354 | 15,988,756 |
| 2022-03-25 | 15.980 | 16.340 | 15.800 | 15.970 | 15.333 | 16,216,328 |
| 2022-03-24 | 15.800 | 16.970 | 15.800 | 16.400 | 15.746 | 24,789,514 |
| 2022-03-23 | 16.020 | 16.160 | 15.650 | 15.650 | 15.026 | 13,877,311 |
| 2022-03-22 | 16.590 | 16.870 | 16.010 | 16.180 | 15.535 | 19,278,342 |
| 2022-03-21 | 15.900 | 16.680 | 15.700 | 16.670 | 16.005 | 22,025,600 |
| 2022-03-18 | 15.650 | 16.580 | 15.390 | 16.070 | 15.429 | 17,750,571 |
| 2022-03-17 | 15.850 | 16.360 | 15.620 | 15.880 | 15.247 | 18,255,689 |
| 2022-03-16 | 16.040 | 16.190 | 15.010 | 15.820 | 15.189 | 17,790,211 |
| 2022-03-15 | 15.800 | 16.480 | 15.510 | 16.060 | 15.419 | 20,867,208 |
| 2022-03-14 | 16.930 | 16.930 | 15.930 | 15.990 | 15.352 | 22,098,745 |
| 2022-03-11 | 18.240 | 18.240 | 17.210 | 17.430 | 16.735 | 25,231,950 |
| 2022-03-10 | 18.600 | 19.290 | 18.600 | 18.680 | 17.935 | 28,689,864 |
| 2022-03-09 | 20.010 | 20.960 | 19.500 | 19.790 | 19.001 | 43,129,626 |
| 2022-03-08 | 19.830 | 21.650 | 18.700 | 21.650 | 20.787 | 50,900,663 |
| 2022-03-07 | 19.080 | 21.000 | 18.780 | 19.680 | 18.895 | 39,009,164 |
| 2022-03-04 | 19.510 | 20.580 | 18.430 | 19.240 | 18.473 | 45,822,501 |
| 2022-03-03 | 18.300 | 20.480 | 18.300 | 20.480 | 19.663 | 51,888,681 |
| 2022-03-02 | 17.610 | 19.210 | 17.610 | 18.620 | 17.877 | 40,596,568 |
| 2022-03-01 | 19.430 | 19.950 | 19.430 | 19.430 | 18.655 | 14,762,574 |
| 2022-02-28 | 22.770 | 22.770 | 20.600 | 21.590 | 20.729 | 68,517,234 |
| 2022-02-25 | 20.700 | 20.700 | 20.700 | 20.700 | 19.874 | 7,880,657 |
| 2022-02-24 | 18.820 | 18.820 | 18.820 | 18.820 | 18.069 | 668,920 |
| 2022-02-23 | 17.110 | 17.110 | 17.110 | 17.110 | 16.428 | 762,053 |
| 2022-02-22 | 12.960 | 15.550 | 12.960 | 15.550 | 14.930 | 1,635,992 |
← NewerPage 19 of 19 · 1,129 trading days
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.