Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.020	19.650	18.790	19.480	19.480	9,133,977
2026-04-17	18.660	19.180	18.500	19.030	19.030	8,257,700
2026-04-16	18.250	18.760	18.250	18.680	18.680	8,507,542
2026-04-15	18.590	18.750	18.220	18.260	18.260	10,889,064
2026-04-14	18.900	19.210	18.110	18.400	18.400	17,852,500
2026-04-13	18.450	19.360	18.170	19.260	19.260	14,863,942
2026-04-10	18.140	18.520	17.920	18.500	18.500	10,868,742
2026-04-09	17.530	18.070	17.450	18.060	18.060	8,966,400
2026-04-08	17.380	17.860	17.360	17.830	17.830	10,383,022
2026-04-07	17.240	17.490	17.050	17.280	17.280	6,621,922
2026-04-03	17.080	17.760	16.780	17.200	17.200	9,832,745
2026-04-02	17.160	17.260	16.820	17.080	17.080	5,685,922
2026-04-01	17.170	17.260	16.920	17.230	17.230	7,188,400
2026-03-31	17.300	17.340	16.610	16.900	16.900	9,771,377
2026-03-30	16.760	17.050	16.330	16.980	16.980	12,339,300
2026-03-27	15.260	16.730	15.250	16.730	16.730	11,697,800
2026-03-26	15.200	15.490	15.050	15.210	15.210	4,226,022
2026-03-25	15.370	15.560	15.080	15.210	15.210	5,573,822
2026-03-24	14.980	15.050	14.520	15.050	15.050	5,316,200
2026-03-23	15.010	15.250	14.350	14.450	14.450	8,943,173
2026-03-20	16.240	16.420	15.650	15.680	15.680	4,759,400
2026-03-19	16.730	16.760	16.110	16.250	16.250	7,825,700
2026-03-18	17.430	17.530	16.860	17.090	17.090	5,036,307
2026-03-17	17.350	17.860	17.250	17.420	17.420	8,265,596
2026-03-16	17.490	17.600	16.890	17.350	17.350	10,160,800
2026-03-13	18.150	18.460	17.590	17.630	17.630	10,902,358
2026-03-12	18.260	18.530	17.910	18.240	18.240	9,863,500
2026-03-11	18.570	18.960	18.250	18.320	18.320	10,970,985
2026-03-10	18.250	18.770	18.230	18.570	18.570	11,548,800
2026-03-09	18.000	18.400	17.390	18.250	18.250	11,654,500
2026-03-06	17.740	18.500	17.390	18.230	18.230	12,174,885
2026-03-05	18.650	18.660	17.760	17.950	17.950	14,751,900
2026-03-04	16.730	18.900	16.560	18.440	18.440	25,012,400
2026-03-03	18.200	18.310	17.120	17.280	17.280	18,799,219
2026-03-02	18.650	18.880	17.630	18.600	18.600	24,289,916
2026-02-27	17.480	18.250	17.430	18.240	18.240	17,989,500
2026-02-26	17.830	18.200	17.550	17.590	17.590	15,744,400
2026-02-25	17.480	18.070	17.290	18.040	18.040	20,548,800
2026-02-24	17.090	17.700	16.930	17.480	17.480	17,647,039
2026-02-13	17.010	17.180	16.600	16.650	16.650	13,522,700
2026-02-12	16.880	17.860	16.800	17.340	17.340	20,909,798
2026-02-11	16.580	17.300	16.270	16.930	16.930	20,435,477
2026-02-10	17.910	17.910	16.600	16.770	16.770	31,911,116
2026-02-09	16.460	16.580	16.250	16.460	16.460	9,806,800
2026-02-06	15.800	16.420	15.730	16.200	16.200	11,522,000
2026-02-05	16.640	16.780	15.920	16.080	16.080	18,137,200
2026-02-04	17.330	17.470	16.600	16.850	16.850	19,702,231
2026-02-03	16.500	17.300	16.170	17.070	17.070	32,749,966
2026-02-02	17.500	17.500	17.500	17.500	17.500	1,172,800
2026-01-30	19.440	19.920	19.440	19.440	19.440	6,092,000
2026-01-29	22.180	23.870	20.310	21.600	21.600	40,170,620
2026-01-28	20.500	22.180	19.160	22.180	22.180	47,401,156
2026-01-27	18.680	20.160	18.680	20.160	20.160	49,857,869
2026-01-26	17.290	18.330	17.290	18.330	18.330	6,964,200
2026-01-23	16.370	16.780	16.160	16.660	16.660	10,685,700
2026-01-22	16.030	16.180	15.820	16.090	16.090	5,295,270
2026-01-21	15.900	16.240	15.730	16.150	16.150	6,703,915
2026-01-20	16.050	16.350	15.320	15.930	15.930	10,703,260
2026-01-19	16.290	16.410	15.790	16.040	16.040	7,341,476
2026-01-16	16.210	16.890	16.050	16.250	16.250	10,425,900

← NewerPage 3 of 5 · 242 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.