JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	43.900	43.900	40.930	41.010	41.010	11,446,552
2024-07-22	44.550	44.650	43.370	43.960	43.960	7,140,971
2024-07-19	45.030	45.500	43.940	44.730	44.730	9,915,157
2024-07-18	45.220	46.180	44.720	45.700	45.700	5,898,319
2024-07-17	47.280	47.380	45.160	45.630	45.630	11,206,917
2024-07-16	48.880	48.880	46.900	47.340	47.340	9,200,969
2024-07-15	47.720	49.980	46.650	48.930	48.930	10,246,171
2024-07-12	51.490	51.490	46.980	47.160	47.160	13,571,733
2024-07-11	49.500	51.880	48.690	51.080	51.080	7,316,808
2024-07-10	52.410	52.980	49.230	49.400	49.400	7,210,110
2024-07-09	51.030	52.760	50.800	52.540	52.540	4,576,084
2024-07-08	53.440	53.720	51.200	51.550	51.550	3,916,704
2024-07-05	50.360	50.360	50.360	50.360	50.360	0
2024-07-04	49.500	51.780	49.100	50.360	50.360	8,738,408
2024-07-03	48.960	49.800	48.410	48.980	48.980	3,904,247
2024-07-02	50.500	50.980	49.090	49.560	49.560	3,564,030
2024-07-01	50.490	51.500	50.300	50.600	50.600	3,055,500
2024-06-28	49.140	51.110	48.890	50.530	50.530	4,763,250
2024-06-27	49.380	49.650	48.390	49.000	49.000	4,515,300
2024-06-26	49.490	50.300	48.900	49.390	49.390	4,425,515
2024-06-25	50.540	51.200	49.910	50.230	50.230	3,825,557
2024-06-24	50.400	51.600	50.400	50.730	50.730	3,729,054
2024-06-21	52.480	53.270	51.370	51.500	51.500	4,291,193
2024-06-20	51.550	53.300	51.520	52.060	52.060	5,434,364
2024-06-19	50.510	52.100	50.260	51.290	51.290	5,948,662
2024-06-18	50.550	50.780	49.560	50.380	50.380	5,859,954
2024-06-17	50.800	51.220	49.430	50.500	50.500	9,926,246
2024-06-14	51.630	52.300	50.490	51.960	51.960	15,392,240
2024-06-13	53.200	53.500	51.200	51.840	51.840	6,862,777
2024-06-12	52.020	53.200	51.500	52.910	52.910	6,568,901
2024-06-11	53.210	53.510	50.750	52.260	52.260	10,070,981
2024-06-07	54.200	54.640	52.820	53.860	53.860	5,218,453
2024-06-06	54.110	54.680	53.580	53.750	53.750	5,429,978
2024-06-05	52.710	54.230	52.400	53.870	53.870	6,700,311
2024-06-04	54.720	55.370	53.600	54.480	54.480	7,328,576
2024-06-03	55.400	55.970	52.880	54.720	54.720	12,278,437
2024-05-31	56.980	57.150	55.700	56.870	56.870	8,904,329
2024-05-30	57.840	58.200	56.050	56.690	56.690	4,476,952
2024-05-29	57.330	59.480	56.590	58.280	58.280	3,536,113
2024-05-28	57.200	58.100	57.060	57.220	57.220	3,236,336
2024-05-27	55.800	57.220	55.800	57.000	57.000	5,827,121
2024-05-24	55.510	56.400	55.370	55.770	55.770	3,079,615
2024-05-23	56.500	56.500	54.520	55.800	55.800	7,141,387
2024-05-22	58.740	59.320	57.530	57.730	57.730	3,159,006
2024-05-21	60.070	60.490	58.540	58.740	58.740	3,874,353
2024-05-20	59.500	61.000	58.500	60.220	60.220	6,822,769
2024-05-17	56.540	57.660	55.570	57.590	57.590	4,273,500
2024-05-16	56.960	58.650	56.250	56.540	56.540	6,908,736
2024-05-15	56.360	57.500	55.000	56.400	56.400	5,175,417
2024-05-14	54.750	56.570	54.560	56.170	56.170	7,921,300
2024-05-13	53.060	54.450	52.120	54.070	54.070	5,667,913
2024-05-10	53.220	54.160	53.010	53.790	53.790	5,141,247
2024-05-09	51.560	53.300	51.560	52.790	52.790	4,391,006
2024-05-08	52.790	52.950	51.550	52.250	52.250	3,941,317
2024-05-07	53.010	53.500	52.330	52.390	52.390	3,670,025
2024-05-06	53.000	53.400	51.700	52.610	52.610	7,735,855
2024-04-30	53.050	54.950	52.870	53.520	53.520	6,394,439
2024-04-29	55.000	55.000	52.890	53.100	53.100	9,118,072
2024-04-26	52.000	55.710	51.000	55.600	55.600	9,146,314
2024-04-25	53.100	53.650	51.760	52.700	52.700	4,410,235

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.