JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	53.100	53.650	51.760	52.700	52.700	4,410,235
2024-04-24	51.990	53.300	51.520	53.040	53.040	6,805,853
2024-04-23	54.350	54.390	51.000	51.950	51.950	11,265,589
2024-04-22	56.840	58.750	54.860	55.000	55.000	5,727,705
2024-04-19	56.480	58.950	56.150	56.830	56.830	5,544,235
2024-04-18	54.550	56.590	54.400	56.150	56.150	5,280,445
2024-04-17	54.050	55.470	53.730	55.100	55.100	4,183,939
2024-04-16	56.350	56.980	54.510	54.550	54.550	5,440,249
2024-04-15	54.300	56.330	53.010	56.200	56.200	5,562,490
2024-04-12	54.980	55.600	53.700	54.900	54.900	3,399,241
2024-04-11	53.010	55.910	52.400	54.210	54.210	6,652,736
2024-04-10	52.000	54.440	51.800	54.020	54.020	6,844,024
2024-04-09	52.690	52.990	51.350	52.000	52.000	5,322,034
2024-04-08	53.550	56.460	52.810	53.000	53.000	11,945,778
2024-04-03	51.300	53.570	51.100	53.500	53.500	8,338,681
2024-04-02	51.440	52.530	50.440	50.850	50.850	5,974,133
2024-04-01	53.230	54.460	50.810	51.490	51.490	9,502,824
2024-03-29	53.120	54.000	51.890	53.010	53.010	4,394,858
2024-03-28	51.080	53.120	50.620	52.500	52.500	4,655,633
2024-03-27	51.100	51.800	50.580	51.080	51.080	2,961,104
2024-03-26	51.300	51.410	50.040	50.930	50.930	3,036,457
2024-03-25	49.480	51.860	49.180	51.390	51.390	7,598,561
2024-03-22	49.700	50.080	48.850	49.600	49.600	4,262,804
2024-03-21	50.470	51.290	49.500	49.780	49.780	6,644,928
2024-03-20	51.500	51.610	49.340	49.970	49.970	10,525,970
2024-03-19	51.230	53.250	50.600	51.980	51.980	5,581,475
2024-03-18	53.200	53.880	50.760	51.280	51.280	7,152,436
2024-03-15	50.800	53.000	49.530	52.390	52.390	10,490,041
2024-03-14	49.920	52.000	48.850	50.620	50.620	10,233,209
2024-03-13	46.560	48.380	46.310	48.060	48.060	5,889,887
2024-03-12	47.480	47.800	46.000	46.690	46.690	6,605,090
2024-03-11	48.800	49.100	47.090	48.000	48.000	5,511,337
2024-03-08	46.750	48.460	46.630	48.200	48.200	5,183,007
2024-03-07	46.300	47.830	45.880	46.960	46.960	6,729,759
2024-03-06	45.200	46.570	44.800	45.880	45.880	6,245,674
2024-03-05	44.030	45.760	43.900	45.600	45.600	6,929,795
2024-03-04	43.160	44.250	42.850	44.170	44.170	5,668,605
2024-03-01	43.480	43.590	42.470	43.320	43.320	5,727,249
2024-02-29	43.490	44.090	42.960	43.350	43.350	4,488,330
2024-02-28	43.800	44.380	43.300	43.930	43.930	4,062,017
2024-02-27	43.660	44.150	43.330	43.800	43.800	3,726,304
2024-02-26	44.550	44.880	42.880	43.660	43.660	5,779,754
2024-02-23	43.900	45.290	42.760	45.000	45.000	7,327,786
2024-02-22	41.740	44.000	41.360	44.000	44.000	5,702,784
2024-02-21	42.340	43.350	41.530	41.820	41.820	5,721,119
2024-02-20	41.190	42.700	40.630	42.370	42.370	5,194,710
2024-02-19	40.320	42.390	39.710	41.650	41.650	7,004,885
2024-02-08	41.900	44.440	40.400	40.670	40.670	8,560,830
2024-02-07	40.020	42.650	40.020	42.590	42.590	7,275,067
2024-02-06	39.170	40.500	38.620	40.400	40.400	7,086,744
2024-02-05	37.750	39.350	37.250	39.200	39.200	7,141,623
2024-02-02	38.100	38.630	37.210	37.820	37.820	3,077,880
2024-02-01	37.590	38.570	37.310	37.950	37.950	3,156,710
2024-01-31	38.800	39.190	37.910	38.170	38.170	3,409,539
2024-01-30	38.670	39.880	38.550	38.740	38.740	5,060,296
2024-01-29	39.120	39.300	38.690	39.000	39.000	3,206,794
2024-01-26	38.520	39.390	38.340	39.120	39.120	3,526,799
2024-01-25	37.500	38.850	37.160	38.780	38.780	6,604,072
2024-01-24	36.210	37.200	35.620	36.860	36.860	4,347,376
2024-01-23	35.430	36.540	34.890	36.260	36.260	6,426,152

← NewerPage 11 of 21 · 1,216 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.