Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.350	11.360	11.250	11.290	11.290	2,075,084
2025-04-21	11.000	11.310	10.950	11.280	11.280	2,905,600
2025-04-18	10.990	11.080	10.900	11.050	11.050	1,503,100
2025-04-17	10.950	11.050	10.840	11.000	11.000	1,734,749
2025-04-16	11.080	11.080	10.720	10.860	10.860	2,114,000
2025-04-15	11.080	11.100	10.920	11.000	11.000	2,101,000
2025-04-14	11.100	11.150	10.960	11.030	11.030	2,037,900
2025-04-11	10.850	11.020	10.750	10.950	10.950	2,814,921
2025-04-10	10.680	10.860	10.680	10.800	10.800	3,696,342
2025-04-09	10.310	10.640	10.020	10.600	10.600	3,808,142
2025-04-08	10.500	10.590	10.260	10.510	10.510	5,234,106
2025-04-07	11.280	11.290	10.550	10.550	10.550	5,703,000
2025-04-03	11.870	11.910	11.710	11.720	11.720	2,967,930
2025-04-02	12.030	12.040	11.900	11.930	11.930	2,435,400
2025-04-01	11.850	12.050	11.770	12.020	12.020	4,364,100
2025-03-31	11.830	11.890	11.710	11.830	11.830	2,905,600
2025-03-28	11.830	11.860	11.690	11.790	11.790	2,405,412
2025-03-27	11.850	11.870	11.680	11.810	11.810	2,373,100
2025-03-26	11.940	12.100	11.870	11.900	11.900	3,882,067
2025-03-25	11.800	11.970	11.780	11.940	11.940	4,258,267
2025-03-24	11.790	11.870	11.670	11.830	11.830	3,654,500
2025-03-21	11.800	11.890	11.700	11.740	11.740	3,143,329
2025-03-20	11.890	11.980	11.820	11.850	11.850	2,828,316
2025-03-19	11.840	11.960	11.760	11.920	11.920	3,360,282
2025-03-18	11.850	12.060	11.840	11.890	11.890	4,220,771
2025-03-17	11.800	11.980	11.790	11.880	11.880	5,368,769
2025-03-14	12.050	12.200	11.980	11.980	11.980	8,024,007
2025-03-13	12.410	12.410	11.950	11.990	11.990	11,696,236
2025-03-12	12.000	12.900	11.900	12.630	12.630	10,245,626
2025-03-11	11.950	11.970	11.690	11.950	11.950	6,476,905
2025-03-10	11.940	12.130	11.910	12.110	12.110	5,224,254
2025-03-07	11.630	11.960	11.630	11.900	11.900	5,052,062
2025-03-06	11.650	11.720	11.530	11.630	11.630	3,021,108
2025-03-05	11.510	11.610	11.380	11.600	11.600	2,529,385
2025-03-04	11.380	11.580	11.380	11.520	11.520	2,559,442
2025-03-03	11.400	11.610	11.350	11.390	11.390	3,947,125
2025-02-28	11.570	11.570	11.310	11.360	11.360	2,256,515
2025-02-27	11.590	11.680	11.430	11.570	11.570	2,027,321
2025-02-26	11.420	11.690	11.380	11.610	11.610	2,971,304
2025-02-25	11.400	11.500	11.280	11.380	11.380	2,590,100
2025-02-24	11.410	11.430	11.300	11.380	11.380	2,117,843
2025-02-21	11.490	11.600	11.350	11.390	11.390	3,284,700
2025-02-20	11.180	11.460	11.170	11.460	11.460	3,946,228
2025-02-19	11.120	11.190	11.040	11.180	11.180	2,050,607
2025-02-18	11.100	11.240	11.020	11.080	11.080	2,364,758
2025-02-17	11.290	11.300	11.030	11.060	11.060	3,395,470
2025-02-14	11.220	11.350	11.200	11.300	11.300	2,353,090
2025-02-13	11.400	11.460	11.180	11.210	11.210	2,916,943
2025-02-12	11.500	11.570	11.330	11.420	11.420	2,675,600
2025-02-11	11.460	11.770	11.390	11.530	11.530	4,874,450
2025-02-10	11.480	11.480	11.340	11.450	11.450	2,505,680
2025-02-07	11.350	11.480	11.260	11.440	11.440	2,612,176
2025-02-06	11.330	11.370	11.200	11.340	11.340	1,885,084
2025-02-05	11.460	11.530	11.300	11.330	11.330	2,335,805
2025-01-27	11.350	11.550	11.320	11.410	11.410	2,593,400
2025-01-24	11.250	11.490	11.250	11.390	11.390	2,065,462
2025-01-23	11.400	11.510	11.320	11.320	11.320	2,758,534
2025-01-22	11.250	11.390	11.220	11.350	11.350	2,762,200
2025-01-21	11.240	11.330	11.090	11.310	11.310	2,532,600
2025-01-20	11.290	11.350	11.150	11.200	11.200	2,980,514

← NewerPage 7 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.