Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.230	11.310	11.090	11.290	11.290	2,355,427
2025-01-16	11.060	11.320	11.060	11.230	11.230	3,580,900
2025-01-15	11.290	11.330	11.000	11.020	11.020	3,556,668
2025-01-14	11.250	11.350	11.190	11.310	11.310	3,269,200
2025-01-13	10.980	11.320	10.940	11.240	11.240	2,142,995
2025-01-10	11.200	11.350	11.040	11.040	11.040	1,710,844
2025-01-09	11.250	11.340	11.100	11.180	11.180	1,568,119
2025-01-08	11.460	11.460	11.070	11.220	11.220	2,766,695
2025-01-07	11.360	11.590	11.210	11.460	11.460	2,363,018
2025-01-06	11.100	11.540	10.950	11.340	11.340	3,348,288
2025-01-03	11.100	11.460	11.050	11.110	11.110	3,236,376
2025-01-02	11.230	11.400	10.990	11.090	11.090	3,546,221
2024-12-31	11.520	11.590	11.230	11.230	11.230	2,573,268
2024-12-30	11.520	11.610	11.460	11.520	11.520	2,005,749
2024-12-27	11.520	11.670	11.470	11.600	11.600	1,497,533
2024-12-26	11.410	11.590	11.410	11.490	11.490	1,731,400
2024-12-25	11.620	11.620	11.330	11.410	11.410	1,855,394
2024-12-24	11.440	11.680	11.440	11.550	11.550	2,177,684
2024-12-23	11.730	11.770	11.480	11.490	11.490	3,029,517
2024-12-20	11.670	11.940	11.550	11.680	11.680	4,199,399
2024-12-19	11.460	11.520	11.310	11.490	11.490	2,742,645
2024-12-18	11.590	11.640	11.500	11.540	11.540	2,113,910
2024-12-17	11.650	11.740	11.550	11.590	11.590	2,594,300
2024-12-16	11.840	11.870	11.630	11.650	11.650	3,100,700
2024-12-13	12.150	12.150	11.780	11.810	11.810	3,956,393
2024-12-12	12.040	12.160	12.000	12.150	12.150	2,981,000
2024-12-11	11.880	12.130	11.880	12.040	12.040	2,906,144
2024-12-10	12.110	12.260	11.900	11.940	11.940	4,420,052
2024-12-09	11.860	12.050	11.800	11.890	11.890	2,986,200
2024-12-06	11.810	11.910	11.700	11.840	11.840	3,209,175
2024-12-05	11.730	11.890	11.730	11.830	11.830	1,857,135
2024-12-04	12.020	12.050	11.770	11.800	11.800	2,466,200
2024-12-03	11.990	12.020	11.770	11.930	11.930	2,579,900
2024-12-02	11.920	12.020	11.840	11.960	11.960	2,211,100
2024-11-29	11.850	12.010	11.710	11.890	11.890	2,397,331
2024-11-28	11.780	11.950	11.760	11.810	11.810	1,954,831
2024-11-27	11.660	11.840	11.400	11.840	11.840	2,656,200
2024-11-26	11.800	11.850	11.650	11.670	11.670	1,571,025
2024-11-25	11.630	11.850	11.610	11.750	11.750	1,822,200
2024-11-22	12.100	12.160	11.630	11.630	11.630	2,690,532
2024-11-21	12.120	12.230	11.960	12.110	12.110	2,512,606
2024-11-20	12.190	12.210	12.020	12.090	12.090	2,121,800
2024-11-19	11.790	12.130	11.750	12.100	12.100	3,069,418
2024-11-18	11.950	11.990	11.650	11.710	11.710	3,844,062
2024-11-15	11.990	12.260	11.900	11.950	11.950	3,071,267
2024-11-14	12.320	12.580	12.030	12.050	12.050	3,629,495
2024-11-13	12.230	12.500	12.180	12.380	12.380	3,377,353
2024-11-12	12.420	12.640	12.180	12.280	12.280	4,933,700
2024-11-11	12.230	12.450	12.130	12.430	12.430	5,059,598
2024-11-08	12.650	12.790	12.170	12.280	12.280	8,144,188
2024-11-07	12.690	12.810	12.530	12.730	12.730	3,468,400
2024-11-06	12.880	13.080	12.670	12.820	12.820	4,853,500
2024-11-05	12.510	12.880	12.350	12.820	12.820	6,469,146
2024-11-04	11.970	12.410	11.940	12.410	12.410	6,457,300
2024-11-01	11.830	12.290	11.710	11.970	11.970	7,072,344
2024-10-31	11.800	11.970	11.750	11.830	11.830	3,103,021
2024-10-30	11.940	12.180	11.740	11.910	11.910	3,108,672
2024-10-29	12.330	12.350	11.940	11.980	11.980	3,254,237
2024-10-28	12.150	12.320	12.060	12.320	12.320	3,662,700
2024-10-25	11.920	12.200	11.920	12.150	12.150	3,420,682

← NewerPage 8 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.