Jinhui Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.500	17.410	16.300	17.170	17.170	11,188,004
2026-10-16	15.900	16.470	15.260	16.080	16.080	7,107,444
2026-10-15	16.260	16.450	15.560	15.610	15.610	8,947,057
2026-10-14	16.780	17.140	16.450	16.540	16.540	5,932,600
2026-10-13	16.750	17.170	16.200	16.960	16.960	7,111,900
2026-10-12	17.610	17.650	16.880	16.940	16.940	6,212,600
2026-10-09	17.860	17.970	17.000	17.610	17.610	7,385,822
2026-10-08	18.230	18.550	17.750	17.860	17.860	4,845,181
2026-09-30	18.330	18.620	18.180	18.330	18.330	6,320,725
2026-09-29	17.580	18.500	17.160	18.420	18.420	9,009,225
2026-09-28	18.220	18.220	17.190	17.260	17.260	6,234,708
2026-09-24	18.600	18.680	17.900	17.930	17.930	3,773,600
2026-09-23	18.810	18.870	18.530	18.780	18.780	3,623,988
2026-09-22	18.430	19.090	18.350	18.770	18.770	4,976,508
2026-09-21	18.080	18.550	18.000	18.420	18.420	4,836,425
2026-09-18	18.350	18.570	18.120	18.150	18.150	3,696,548
2026-09-17	18.370	18.680	17.970	18.130	18.130	4,765,688
2026-09-16	18.360	18.720	17.970	18.500	18.500	5,531,700
2026-09-15	18.440	19.200	18.300	18.370	18.370	5,629,856
2026-09-14	19.120	19.160	18.710	18.840	18.840	6,051,450
2026-09-11	19.190	19.580	18.380	19.010	19.010	9,892,925
2026-09-10	20.100	20.500	19.900	19.980	19.980	5,251,541
2026-09-09	20.570	20.580	19.910	20.390	20.390	7,234,275
2026-09-08	20.500	20.710	19.920	20.560	20.560	12,695,551
2026-09-07	19.500	20.220	19.500	19.880	19.880	6,199,700
2026-09-04	20.640	20.660	19.680	19.740	19.740	7,513,600
2026-09-03	20.100	20.930	20.100	20.400	20.400	8,921,143
2026-09-02	20.210	20.710	19.390	20.200	20.200	12,461,729
2026-09-01	20.280	21.260	20.080	20.690	20.690	16,455,244
2026-08-31	19.640	19.780	19.100	19.700	19.700	10,929,918
2026-08-28	19.610	20.370	19.220	20.150	20.150	13,212,218
2026-08-27	19.380	20.050	19.100	19.750	19.750	16,306,692
2026-08-26	18.380	20.280	18.380	19.520	19.520	19,670,629
2026-08-25	18.810	18.990	18.080	18.460	18.460	7,854,772
2026-08-24	19.570	19.850	18.560	18.750	18.750	12,769,371
2026-08-21	18.300	18.970	18.040	18.940	18.940	6,727,538
2026-08-20	18.870	19.240	18.540	18.600	18.270	6,058,682
2026-08-19	18.980	19.070	18.470	18.640	18.309	6,394,900
2026-08-18	18.860	19.530	18.850	19.160	18.820	6,472,947
2026-08-17	18.800	19.050	18.450	19.050	18.712	7,347,000
2026-08-14	18.160	18.540	17.850	18.450	18.450	8,301,800
2026-08-13	19.100	19.200	18.320	18.330	18.330	10,587,400
2026-08-12	19.070	19.540	18.890	19.100	19.100	9,267,722
2026-08-11	18.620	19.820	18.620	19.000	19.000	12,617,688
2026-08-10	19.000	19.070	18.480	18.800	18.800	10,731,000
2026-08-07	18.990	19.280	18.520	18.920	18.920	16,232,863
2026-08-06	18.590	19.500	18.360	19.210	19.210	20,013,956
2026-08-05	16.990	18.490	16.990	18.340	18.340	12,061,268
2026-08-04	17.010	17.510	16.900	17.110	17.110	7,869,712
2026-08-03	16.060	17.250	15.830	17.010	17.010	10,744,839
2026-07-31	15.480	16.230	15.470	16.080	16.080	4,608,853
2026-07-30	15.680	15.860	15.440	15.620	15.620	4,749,900
2026-07-29	15.050	15.570	14.950	15.450	15.450	4,418,375
2026-07-28	14.860	15.120	14.800	15.110	15.110	3,403,106
2026-07-27	14.620	15.150	14.620	15.100	15.100	4,130,300
2026-07-24	15.310	15.430	14.580	14.620	14.620	5,410,823
2026-07-23	14.760	15.690	14.610	15.500	15.500	7,533,900
2026-07-22	14.400	15.000	14.350	14.750	14.750	5,448,300
2026-07-21	14.540	14.660	14.120	14.580	14.580	5,771,344
2026-07-20	14.400	14.790	14.110	14.390	14.390	5,243,000

Page 1 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.