Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.940	14.170	13.840	14.070	14.070	4,406,722
2025-10-20	13.980	14.080	13.700	13.780	13.780	4,893,900
2025-10-17	14.180	14.450	13.950	13.980	13.980	4,760,835
2025-10-16	14.370	14.480	14.010	14.080	14.080	4,230,500
2025-10-15	14.160	14.360	14.080	14.250	14.250	5,889,990
2025-10-14	14.740	14.870	14.060	14.150	14.150	7,647,700
2025-10-13	14.100	14.500	14.000	14.440	14.440	8,370,115
2025-10-10	14.730	14.820	14.430	14.510	14.510	10,824,545
2025-10-09	14.700	15.150	14.510	14.960	14.960	12,187,737
2025-09-30	14.150	14.500	14.140	14.450	14.450	5,855,716
2025-09-29	13.880	14.170	13.670	14.140	14.140	5,368,500
2025-09-26	13.700	14.060	13.650	13.800	13.800	5,268,300
2025-09-25	14.010	14.120	13.700	13.710	13.710	4,288,200
2025-09-24	13.680	14.050	13.580	13.930	13.930	3,878,265
2025-09-23	13.820	14.060	13.470	13.780	13.780	4,615,157
2025-09-22	13.860	14.060	13.600	13.890	13.890	4,184,000
2025-09-19	13.580	13.800	13.490	13.740	13.740	3,925,373
2025-09-18	13.950	14.010	13.310	13.460	13.460	6,255,889
2025-09-17	14.070	14.170	13.860	13.940	13.940	5,163,249
2025-09-16	14.400	14.660	13.800	14.160	14.160	9,296,437
2025-09-15	14.810	15.260	14.570	14.770	14.770	12,031,802
2025-09-12	14.140	14.950	14.140	14.770	14.770	9,131,821
2025-09-11	14.050	14.170	13.820	14.140	14.140	5,111,321
2025-09-10	14.060	14.350	13.880	14.190	14.190	6,003,084
2025-09-09	13.980	14.340	13.960	14.140	14.140	7,040,100
2025-09-08	13.640	14.150	13.640	14.000	14.000	9,358,517
2025-09-05	13.480	13.760	13.340	13.640	13.640	4,731,414
2025-09-04	13.670	13.840	13.230	13.480	13.480	4,664,100
2025-09-03	13.900	13.980	13.560	13.700	13.700	4,139,100
2025-09-02	13.850	13.950	13.690	13.810	13.810	5,795,400
2025-09-01	13.640	13.880	13.480	13.850	13.850	6,414,465
2025-08-29	13.750	13.780	13.460	13.560	13.560	4,083,797
2025-08-28	13.450	13.750	13.270	13.680	13.680	5,021,824
2025-08-27	13.970	13.970	13.420	13.430	13.430	4,848,200
2025-08-26	13.680	14.120	13.610	13.930	13.930	4,831,621
2025-08-25	13.700	13.980	13.640	13.770	13.770	5,993,483
2025-08-22	13.680	13.790	13.530	13.600	13.600	2,898,262
2025-08-21	13.790	13.920	13.600	13.690	13.690	3,688,100
2025-08-20	13.620	13.990	13.460	13.770	13.770	5,492,200
2025-08-19	13.920	13.920	13.450	13.620	13.620	6,453,100
2025-08-18	13.880	14.480	13.780	13.960	13.960	7,567,214
2025-08-15	13.410	13.740	13.400	13.680	13.680	3,460,314
2025-08-14	13.670	13.690	13.430	13.470	13.470	3,158,846
2025-08-13	13.470	13.690	13.450	13.660	13.660	3,446,895
2025-08-12	13.530	13.530	13.330	13.440	13.440	2,406,200
2025-08-11	13.530	13.600	13.370	13.470	13.470	3,592,188
2025-08-08	13.310	13.500	13.200	13.480	13.480	3,364,799
2025-08-07	13.280	13.350	13.130	13.310	13.310	3,880,419
2025-08-06	13.150	13.250	13.060	13.230	13.230	3,435,500
2025-08-05	13.110	13.170	13.000	13.140	13.140	2,799,600
2025-08-04	12.670	13.140	12.660	13.100	13.100	3,913,306
2025-08-01	12.660	12.800	12.640	12.740	12.740	2,264,769
2025-07-31	12.920	12.970	12.570	12.620	12.620	4,423,294
2025-07-30	13.150	13.180	12.960	13.030	13.030	3,050,269
2025-07-29	13.110	13.190	13.070	13.130	13.130	3,552,269
2025-07-28	13.320	13.350	13.050	13.110	13.110	4,840,904
2025-07-25	13.220	13.350	13.110	13.320	13.320	5,314,700
2025-07-24	13.150	13.220	12.930	13.220	13.220	6,549,842
2025-07-23	13.150	13.210	13.020	13.080	13.080	5,308,869
2025-07-22	13.010	13.160	12.960	13.150	13.150	5,936,700

← NewerPage 5 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.