Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.030	12.120	11.820	11.970	11.970	2,126,500
2024-10-23	12.090	12.200	11.920	12.030	12.030	3,043,321
2024-10-22	11.940	12.110	11.770	12.010	12.010	2,845,592
2024-10-21	11.800	12.230	11.800	11.980	11.980	4,277,775
2024-10-18	11.470	12.040	11.470	11.800	11.800	3,721,660
2024-10-17	11.670	11.850	11.490	11.500	11.500	2,296,921
2024-10-16	11.460	11.800	11.450	11.670	11.670	2,140,998
2024-10-15	12.000	12.140	11.650	11.660	11.660	3,190,038
2024-10-14	11.660	12.200	11.660	12.110	12.110	4,017,950
2024-10-11	12.100	12.210	11.580	11.720	11.720	3,372,600
2024-10-10	11.890	12.500	11.810	12.100	12.100	4,535,795
2024-10-09	12.700	12.770	11.880	11.930	11.930	7,690,095
2024-10-08	13.950	13.960	12.480	12.940	12.940	9,398,402
2024-09-30	12.040	12.780	12.000	12.690	12.690	7,302,970
2024-09-27	11.320	11.760	11.320	11.700	11.700	2,805,500
2024-09-26	11.100	11.240	10.700	11.230	11.230	3,698,200
2024-09-25	11.000	11.310	10.890	10.900	10.900	3,704,467
2024-09-24	10.550	11.000	10.550	10.960	10.960	2,723,539
2024-09-23	10.540	10.750	10.440	10.520	10.520	1,856,829
2024-09-20	10.690	10.790	10.540	10.650	10.650	1,596,900
2024-09-19	10.370	10.770	10.310	10.700	10.700	2,388,007
2024-09-18	10.550	10.610	10.260	10.490	10.490	1,613,142
2024-09-13	10.780	10.830	10.550	10.550	10.550	1,374,852
2024-09-12	10.700	10.920	10.650	10.690	10.690	1,910,697
2024-09-11	10.490	10.700	10.480	10.690	10.690	1,481,400
2024-09-10	10.510	10.600	10.290	10.590	10.590	1,655,557
2024-09-09	10.530	10.570	10.350	10.500	10.500	1,738,390
2024-09-06	10.760	11.130	10.510	10.530	10.530	2,396,100
2024-09-05	10.720	10.850	10.660	10.730	10.730	1,621,200
2024-09-04	10.820	10.840	10.640	10.710	10.710	1,847,098
2024-09-03	10.800	10.960	10.700	10.830	10.830	2,170,400
2024-09-02	11.080	11.080	10.730	10.760	10.760	3,426,774
2024-08-30	11.120	11.300	10.860	11.120	11.120	2,744,542
2024-08-29	10.880	11.240	10.750	11.120	11.120	1,739,100
2024-08-28	10.860	11.080	10.860	10.930	10.930	1,478,565
2024-08-27	11.160	11.160	10.900	10.930	10.930	1,508,800
2024-08-26	11.010	11.250	11.000	11.180	11.180	1,480,696
2024-08-23	11.080	11.150	10.920	11.050	11.050	1,442,354
2024-08-22	11.280	11.280	11.030	11.070	11.070	1,803,000
2024-08-21	11.180	11.250	11.020	11.190	11.190	1,800,696
2024-08-20	11.300	11.420	11.110	11.180	11.180	3,014,996
2024-08-19	11.430	11.640	11.240	11.300	11.300	3,928,700
2024-08-16	11.540	11.680	11.380	11.380	11.380	1,647,000
2024-08-15	11.380	11.620	11.270	11.490	11.490	1,564,016
2024-08-14	11.500	11.550	11.370	11.390	11.390	1,248,800
2024-08-13	11.440	11.540	11.360	11.510	11.510	1,438,008
2024-08-12	11.400	11.560	11.330	11.420	11.420	1,810,200
2024-08-09	11.580	11.760	11.470	11.470	11.470	2,049,800
2024-08-08	11.690	11.690	11.240	11.510	11.510	3,655,500
2024-08-07	11.630	11.720	11.560	11.610	11.610	1,950,000
2024-08-06	11.580	11.820	11.510	11.650	11.650	3,175,026
2024-08-05	11.770	11.920	11.520	11.530	11.530	3,534,000
2024-08-02	11.830	11.830	11.560	11.620	11.620	2,775,542
2024-08-01	12.330	12.330	11.840	11.910	11.910	4,157,700
2024-07-31	11.710	12.230	11.660	12.170	12.170	3,049,950
2024-07-30	11.780	11.800	11.600	11.740	11.740	1,841,742
2024-07-29	11.970	12.010	11.730	11.820	11.820	2,572,400
2024-07-26	11.900	12.090	11.790	11.890	11.890	4,633,200
2024-07-25	12.100	12.100	11.740	11.850	11.850	3,203,300
2024-07-24	12.400	12.530	12.150	12.210	12.210	4,069,658

← NewerPage 9 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.