JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.740	64.900	62.900	63.950	63.950	5,342,300
2026-10-16	65.200	65.900	61.700	63.940	63.940	8,916,591
2026-10-15	67.250	68.250	64.010	64.830	64.830	9,193,048
2026-10-14	72.520	72.520	68.880	69.130	69.130	6,011,938
2026-10-13	70.990	73.860	70.240	72.520	72.520	4,921,419
2026-10-12	75.150	75.180	71.350	71.360	71.360	4,900,400
2026-10-09	71.240	75.500	71.240	75.050	75.050	6,702,383
2026-10-08	72.320	73.200	71.220	72.130	72.130	3,449,344
2026-09-30	72.260	73.390	71.800	72.280	72.280	2,826,919
2026-09-29	71.800	72.630	70.240	72.350	72.350	3,249,404
2026-09-28	71.540	71.600	69.990	71.110	71.110	3,121,141
2026-09-24	75.720	76.090	72.330	72.350	72.350	4,509,100
2026-09-23	75.650	76.900	74.990	76.040	76.040	3,590,194
2026-09-22	73.980	76.230	73.660	74.880	74.880	4,727,901
2026-09-21	73.330	75.140	73.280	73.540	73.540	3,932,760
2026-09-18	74.100	74.730	72.880	73.330	73.330	3,865,300
2026-09-17	72.300	73.750	70.800	73.200	73.200	5,767,900
2026-09-16	72.490	73.600	71.350	72.900	72.900	4,016,956
2026-09-15	73.510	73.800	72.070	72.300	72.300	4,503,600
2026-09-14	73.940	75.220	73.210	73.860	73.860	5,480,075
2026-09-11	75.900	75.900	72.360	75.000	75.000	13,110,050
2026-09-10	81.700	82.750	79.660	80.140	80.140	7,416,400
2026-09-09	79.000	83.020	79.000	82.550	82.550	7,740,650
2026-09-08	80.010	81.980	78.550	80.400	80.400	9,403,241
2026-09-07	78.830	79.990	77.180	78.450	78.450	7,259,465
2026-09-04	80.500	81.320	78.970	79.540	79.540	3,841,820
2026-09-03	79.480	80.580	78.600	79.720	79.720	5,515,444
2026-09-02	81.240	81.990	77.500	78.840	78.840	8,006,246
2026-09-01	81.980	83.790	80.700	82.200	82.200	12,463,476
2026-08-31	79.680	81.720	77.230	81.720	81.720	12,289,352
2026-08-28	80.300	82.530	78.170	81.720	81.720	8,699,166
2026-08-27	80.700	81.760	79.640	80.350	80.350	11,815,448
2026-08-26	75.640	80.710	75.170	80.710	80.710	6,471,077
2026-08-25	74.250	75.120	72.210	73.370	73.370	6,524,490
2026-08-24	76.220	77.680	73.540	74.340	74.340	6,422,087
2026-08-21	75.580	76.370	74.210	75.100	75.100	5,227,357
2026-08-20	75.160	77.500	73.680	74.900	74.900	7,346,901
2026-08-19	74.000	76.600	72.430	72.850	72.850	9,303,067
2026-08-18	76.580	78.200	75.930	76.880	76.880	8,084,638
2026-08-17	78.120	79.220	76.810	77.590	77.590	8,614,144
2026-08-14	72.070	77.100	70.990	76.650	76.650	12,079,982
2026-08-13	74.500	74.610	72.180	72.330	72.330	7,058,686
2026-08-12	76.000	76.790	74.020	74.580	74.580	8,395,083
2026-08-11	79.950	80.860	76.010	76.010	76.010	9,183,361
2026-08-10	79.240	80.870	77.410	80.180	80.180	7,754,448
2026-08-07	77.920	80.070	76.300	79.190	79.190	10,671,780
2026-08-06	81.040	81.130	77.220	78.400	78.400	11,351,332
2026-08-05	73.500	78.680	72.900	78.680	78.680	11,062,518
2026-08-04	71.650	72.960	70.140	71.530	71.530	7,148,432
2026-08-03	74.240	74.420	70.800	71.560	71.560	6,085,122
2026-07-31	74.500	76.950	72.580	74.240	74.240	7,579,670
2026-07-30	73.880	74.960	71.360	74.080	74.080	10,913,284
2026-07-29	71.740	74.000	70.000	73.470	73.470	7,236,411
2026-07-28	70.560	72.120	69.940	71.450	71.450	6,998,684
2026-07-27	70.880	71.990	69.300	71.900	71.900	6,342,153
2026-07-24	71.820	72.000	68.780	69.550	69.550	10,993,804
2026-07-23	72.950	76.640	71.260	74.290	74.290	15,512,235
2026-07-22	67.000	72.960	67.000	72.950	72.950	17,795,852
2026-07-21	63.660	67.360	63.430	66.330	66.330	10,760,299
2026-07-20	61.320	64.320	61.120	63.190	63.190	7,769,160

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1200 CNY
2022-07-11	0.1000 CNY
2021-06-09	0.0800 CNY
2020-06-15	0.0800 CNY
2019-06-20	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.