Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.680	16.840	15.530	16.260	16.260	12,411,240
2026-01-14	15.780	16.060	15.480	15.660	15.660	8,527,815
2026-01-13	15.420	16.060	15.300	15.690	15.690	8,466,500
2026-01-12	15.720	15.770	15.210	15.410	15.410	7,887,227
2026-01-09	15.100	16.080	14.970	15.550	15.550	7,828,200
2026-01-08	15.040	15.350	14.890	15.140	15.140	5,714,116
2026-01-07	15.050	15.240	14.840	15.100	15.100	5,646,600
2026-01-06	14.720	15.050	14.710	14.950	14.950	6,303,383
2026-01-05	14.670	14.830	14.500	14.660	14.660	5,049,000
2025-12-31	14.550	14.780	14.450	14.670	14.670	4,122,170
2025-12-30	14.580	14.730	14.340	14.550	14.550	5,169,300
2025-12-29	15.130	15.280	14.780	14.820	14.820	6,118,826
2025-12-26	14.580	15.320	14.580	15.100	15.100	10,873,301
2025-12-25	14.320	14.770	14.150	14.580	14.580	6,675,864
2025-12-24	14.600	14.650	14.330	14.420	14.420	4,282,300
2025-12-23	14.580	14.740	14.410	14.550	14.550	4,823,100
2025-12-22	14.480	14.800	14.450	14.500	14.500	6,390,000
2025-12-19	14.360	14.450	14.150	14.340	14.340	4,346,800
2025-12-18	14.310	14.650	14.120	14.390	14.390	5,726,400
2025-12-17	13.800	14.320	13.800	14.320	14.320	5,446,900
2025-12-16	14.020	14.150	13.730	13.900	13.900	5,589,984
2025-12-15	13.900	14.240	13.790	14.100	14.100	5,187,866
2025-12-12	13.930	14.200	13.860	14.020	14.020	6,925,400
2025-12-11	13.980	14.200	13.760	13.830	13.830	5,724,485
2025-12-10	13.860	13.980	13.730	13.860	13.860	3,441,500
2025-12-09	13.760	13.950	13.560	13.720	13.720	4,088,084
2025-12-08	13.960	13.980	13.650	13.840	13.840	4,665,300
2025-12-05	13.480	14.060	13.400	13.950	13.950	5,780,140
2025-12-04	13.750	14.020	13.460	13.480	13.480	4,603,000
2025-12-03	13.600	13.760	13.520	13.590	13.590	3,279,600
2025-12-02	13.840	13.840	13.490	13.660	13.660	4,539,821
2025-12-01	13.770	14.410	13.710	13.840	13.840	7,471,523
2025-11-28	13.220	13.540	13.130	13.510	13.510	3,713,000
2025-11-27	13.340	13.540	13.240	13.240	13.240	3,941,223
2025-11-26	13.260	13.670	13.220	13.260	13.260	5,261,300
2025-11-25	13.000	13.450	12.900	13.360	13.360	7,717,914
2025-11-24	13.280	13.390	12.730	12.850	12.850	8,460,400
2025-11-21	14.480	14.570	13.210	13.240	13.240	16,279,222
2025-11-20	14.420	15.360	14.250	14.680	14.680	13,802,085
2025-11-19	14.470	14.800	14.120	14.390	14.390	9,052,944
2025-11-18	15.150	15.420	14.510	14.670	14.670	15,803,971
2025-11-17	14.660	15.880	14.430	15.170	15.170	21,910,500
2025-11-14	15.300	15.370	14.620	14.620	14.620	21,106,238
2025-11-13	13.710	15.070	13.710	15.070	15.070	14,599,900
2025-11-12	13.790	13.920	13.500	13.700	13.700	4,338,300
2025-11-11	13.970	14.060	13.700	13.800	13.800	3,464,628
2025-11-10	13.490	14.140	13.490	13.840	13.840	7,546,000
2025-11-07	13.710	13.880	13.400	13.490	13.490	5,064,300
2025-11-06	13.500	13.940	13.460	13.850	13.850	5,301,914
2025-11-05	13.430	13.690	13.410	13.470	13.470	2,931,235
2025-11-04	13.720	14.150	13.520	13.580	13.580	4,698,400
2025-11-03	13.770	13.900	13.410	13.760	13.760	4,818,500
2025-10-31	13.850	14.040	13.770	13.770	13.770	3,306,800
2025-10-30	14.100	14.100	13.860	13.930	13.930	3,945,400
2025-10-29	13.770	14.250	13.590	14.120	14.120	7,342,064
2025-10-28	13.400	14.200	13.270	13.880	13.880	11,493,500
2025-10-27	13.850	14.000	13.250	13.480	13.480	10,151,095
2025-10-24	14.210	14.330	13.950	14.080	14.080	3,317,800
2025-10-23	14.150	14.230	13.820	14.180	14.180	3,181,100
2025-10-22	13.970	14.160	13.720	13.990	13.990	4,016,800

← NewerPage 4 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.