Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.900	13.070	12.890	13.010	13.010	5,174,000
2025-07-18	12.640	13.000	12.640	12.870	12.870	5,667,500
2025-07-17	12.570	12.740	12.560	12.640	12.640	2,517,200
2025-07-16	12.750	12.750	12.580	12.620	12.620	3,556,000
2025-07-15	12.800	12.980	12.610	12.780	12.780	4,795,599
2025-07-14	12.900	12.990	12.800	12.860	12.860	4,994,273
2025-07-11	12.640	12.890	12.540	12.850	12.850	7,935,617
2025-07-10	12.500	12.620	12.500	12.600	12.600	3,363,400
2025-07-09	12.740	12.780	12.520	12.520	12.520	4,257,146
2025-07-08	12.650	12.770	12.580	12.680	12.680	4,882,766
2025-07-07	12.600	12.700	12.500	12.650	12.650	4,004,800
2025-07-04	12.730	12.760	12.540	12.600	12.600	5,676,459
2025-07-03	12.870	12.920	12.710	12.780	12.780	6,472,544
2025-07-02	12.910	13.110	12.720	12.830	12.830	10,092,594
2025-07-01	13.120	13.390	12.800	13.050	13.050	15,474,094
2025-06-30	14.200	14.220	13.060	13.270	13.270	26,016,205
2025-06-27	12.090	13.190	11.900	13.190	13.190	7,142,876
2025-06-26	12.020	12.090	11.920	11.990	11.990	2,288,595
2025-06-25	12.060	12.110	11.880	12.020	12.020	2,444,000
2025-06-24	12.250	12.250	11.850	12.060	12.060	2,060,400
2025-06-23	11.940	11.990	11.810	11.960	11.960	1,819,259
2025-06-20	11.970	12.000	11.850	11.910	11.910	1,916,300
2025-06-19	12.240	12.240	11.910	11.970	11.970	3,005,244
2025-06-18	12.190	12.240	12.070	12.180	12.180	1,644,521
2025-06-17	12.200	12.330	12.150	12.190	12.190	2,167,900
2025-06-16	12.210	12.360	12.180	12.200	12.200	3,204,400
2025-06-13	12.410	12.480	12.290	12.350	12.350	3,464,353
2025-06-12	12.180	12.450	12.100	12.410	12.410	3,813,800
2025-06-11	11.900	12.290	11.900	12.180	12.180	4,806,100
2025-06-10	11.970	12.060	11.860	11.910	11.910	2,755,147
2025-06-09	12.030	12.050	11.870	11.970	11.970	4,129,901
2025-06-06	11.730	12.530	11.730	12.080	12.080	5,964,236
2025-06-05	11.870	11.870	11.680	11.720	11.720	2,141,200
2025-06-04	11.570	11.990	11.510	11.740	11.740	4,428,814
2025-06-03	11.500	11.570	11.420	11.540	11.540	2,216,300
2025-05-30	11.600	11.650	11.420	11.540	11.540	1,429,700
2025-05-29	11.550	11.550	11.430	11.550	11.550	2,088,300
2025-05-28	11.400	11.520	11.350	11.510	11.510	2,152,903
2025-05-27	11.480	11.550	11.310	11.380	11.380	1,514,000
2025-05-26	11.370	11.530	11.300	11.440	11.440	1,753,000
2025-05-23	11.400	11.490	11.340	11.380	11.380	1,965,100
2025-05-22	11.420	11.510	11.360	11.370	11.370	1,709,900
2025-05-21	11.480	11.480	11.380	11.410	11.410	1,487,300
2025-05-20	11.350	11.470	11.330	11.450	11.450	1,691,121
2025-05-19	11.320	11.360	11.210	11.350	11.350	1,700,174
2025-05-16	11.300	11.400	11.270	11.310	11.310	1,625,700
2025-05-15	11.380	11.390	11.280	11.300	11.300	1,348,575
2025-05-14	11.400	11.420	11.320	11.380	11.380	1,755,306
2025-05-13	11.450	11.450	11.330	11.370	11.370	1,485,921
2025-05-12	11.380	11.440	11.310	11.430	11.430	1,735,862
2025-05-09	11.280	11.340	11.170	11.310	11.310	1,889,468
2025-05-08	11.540	11.540	11.410	11.490	11.490	1,909,241
2025-05-07	11.590	11.590	11.410	11.490	11.490	1,718,687
2025-05-06	11.300	11.540	11.220	11.460	11.460	3,532,458
2025-04-30	11.190	11.290	11.130	11.210	11.210	1,639,213
2025-04-29	11.100	11.200	11.040	11.180	11.180	1,568,800
2025-04-28	11.190	11.200	11.020	11.030	11.030	1,617,417
2025-04-25	11.230	11.300	11.150	11.190	11.190	1,323,200
2025-04-24	11.230	11.380	11.080	11.190	11.190	1,465,100
2025-04-23	11.450	11.450	11.170	11.230	11.230	1,813,900

← NewerPage 6 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.