Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.850	15.060	14.270	14.380	14.380	5,593,100
2026-07-16	15.350	15.370	14.990	15.060	15.060	4,569,200
2026-07-15	15.320	15.850	15.220	15.320	15.320	5,294,263
2026-07-14	14.710	15.680	14.530	15.610	15.610	7,914,822
2026-07-13	14.780	15.070	14.600	14.680	14.680	5,621,900
2026-07-10	15.070	15.380	14.810	14.900	14.900	5,438,400
2026-07-09	15.620	15.700	14.580	15.030	15.030	7,064,800
2026-07-08	16.550	16.550	15.400	15.620	15.620	9,428,118
2026-07-07	16.190	16.760	15.990	16.580	16.580	6,984,500
2026-07-06	16.790	17.530	16.180	16.280	16.280	6,994,200
2026-07-03	16.530	16.860	16.240	16.530	16.530	6,814,600
2026-07-02	16.000	16.700	16.000	16.240	16.240	5,828,623
2026-07-01	15.450	16.330	15.250	16.070	16.070	5,470,300
2026-06-30	15.460	15.660	15.180	15.580	15.580	6,060,500
2026-06-29	16.090	16.250	15.510	15.720	15.720	7,819,300
2026-06-26	16.380	16.650	16.040	16.100	16.100	6,283,700
2026-06-25	16.280	16.930	15.890	16.590	16.590	7,266,328
2026-06-24	16.260	16.610	15.980	16.500	16.500	5,815,900
2026-06-23	17.600	17.600	16.160	16.300	16.300	10,240,600
2026-06-22	16.800	17.850	16.520	17.800	17.800	9,355,800
2026-06-18	17.300	17.500	16.700	16.800	16.800	7,735,770
2026-06-17	17.670	17.770	17.230	17.420	17.420	6,861,485
2026-06-16	17.420	17.730	16.780	17.580	17.580	7,777,270
2026-06-15	17.000	17.850	16.910	17.420	17.420	9,464,500
2026-06-12	16.110	16.960	16.000	16.890	16.890	7,780,149
2026-06-11	15.530	16.050	15.530	15.860	15.860	3,570,300
2026-06-10	15.650	15.850	15.300	15.790	15.790	4,069,085
2026-06-09	16.170	16.180	15.570	15.910	15.910	3,718,935
2026-06-08	16.340	16.680	15.760	15.970	15.970	4,988,100
2026-06-05	17.010	17.160	16.520	16.840	16.840	5,057,597
2026-06-04	18.010	18.180	17.020	17.120	17.120	7,809,270
2026-06-03	17.680	18.460	17.540	18.180	18.180	6,717,334
2026-06-02	17.480	17.900	17.190	17.600	17.600	7,137,500
2026-06-01	17.050	17.980	17.050	17.420	17.420	5,263,068
2026-05-29	17.320	17.600	17.050	17.240	17.240	5,168,600
2026-05-28	17.100	17.410	16.900	17.240	17.240	3,732,900
2026-05-27	17.650	17.760	16.970	17.170	17.170	5,494,200
2026-05-26	17.690	17.780	17.100	17.630	17.630	7,938,900
2026-05-25	18.190	18.650	17.600	17.760	17.760	6,892,300
2026-05-22	18.030	18.560	17.960	18.070	18.070	6,043,469
2026-05-21	18.500	18.920	18.020	18.040	18.040	6,577,400
2026-05-20	18.420	18.600	18.110	18.400	18.400	5,484,300
2026-05-19	19.190	19.210	18.500	18.590	18.590	6,981,000
2026-05-18	18.580	19.640	18.420	19.170	19.170	8,266,600
2026-05-15	19.800	19.810	18.630	18.900	18.900	10,360,423
2026-05-14	20.000	20.350	19.750	19.800	19.800	6,543,700
2026-05-13	20.000	20.700	20.000	20.160	20.160	8,405,597
2026-05-12	19.880	20.530	19.750	20.230	20.230	9,872,377
2026-05-11	19.970	19.970	19.510	19.640	19.640	6,630,100
2026-05-08	19.500	20.230	19.410	20.060	20.060	8,686,211
2026-05-07	19.670	19.820	19.260	19.500	19.500	6,737,600
2026-05-06	19.200	19.750	19.100	19.520	19.520	7,099,500
2026-04-30	19.900	19.950	19.400	19.470	19.240	5,517,521
2026-04-29	19.240	20.100	18.910	19.870	19.635	8,010,600
2026-04-28	19.750	19.750	18.990	19.500	19.270	7,738,200
2026-04-27	18.760	20.540	18.760	19.900	19.665	15,043,900
2026-04-24	18.670	18.990	18.600	18.760	18.760	5,580,200
2026-04-23	19.200	19.370	18.700	18.940	18.940	10,184,823
2026-04-22	19.510	20.290	19.060	19.230	19.230	14,628,900
2026-04-21	19.420	19.650	19.100	19.550	19.550	6,359,777

← NewerPage 2 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.