JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	37.350	37.750	35.400	35.950	35.950	6,508,660
2024-01-19	37.900	37.900	36.870	37.100	37.100	3,827,454
2024-01-18	38.250	38.250	36.700	37.980	37.980	5,420,837
2024-01-17	39.440	39.580	38.320	38.380	38.380	3,424,959
2024-01-16	38.630	39.560	38.620	39.510	39.510	4,166,402
2024-01-15	38.270	39.200	38.180	38.900	38.900	3,516,136
2024-01-12	37.700	38.750	37.540	38.530	38.530	2,428,695
2024-01-11	38.060	38.120	37.650	37.790	37.790	1,990,528
2024-01-10	38.120	38.520	37.730	38.120	38.120	2,396,155
2024-01-09	37.700	38.650	37.300	38.400	38.400	3,660,762
2024-01-08	38.380	38.380	37.510	37.580	37.580	3,052,968
2024-01-05	39.080	39.090	37.900	38.220	38.220	3,622,872
2024-01-04	38.600	38.900	38.300	38.800	38.800	3,353,771
2024-01-03	38.750	39.060	38.510	38.820	38.820	2,946,756
2024-01-02	37.760	39.090	37.390	38.750	38.750	5,325,676
2023-12-29	37.490	37.760	37.140	37.760	37.760	3,678,628
2023-12-28	38.000	38.600	37.500	37.680	37.680	4,135,334
2023-12-27	37.070	38.150	36.820	37.980	37.980	3,903,031
2023-12-26	37.310	37.770	36.780	36.900	36.900	4,209,641
2023-12-25	37.800	38.000	36.960	37.220	37.220	3,831,101
2023-12-22	37.120	38.000	36.900	37.860	37.860	3,673,655
2023-12-21	36.520	37.300	36.320	37.200	37.200	3,859,432
2023-12-20	36.130	37.600	36.000	36.890	36.890	4,770,176
2023-12-19	35.920	36.200	35.560	36.040	36.040	2,108,179
2023-12-18	35.810	36.400	35.770	36.000	36.000	1,749,298
2023-12-15	35.050	36.500	35.050	36.120	36.120	4,620,044
2023-12-14	34.740	35.170	34.740	35.050	35.050	1,376,900
2023-12-13	35.250	35.390	34.650	34.670	34.670	1,667,033
2023-12-12	35.190	35.800	35.000	35.400	35.400	1,547,556
2023-12-11	35.070	35.400	34.810	35.380	35.380	1,616,219
2023-12-08	35.280	35.690	35.070	35.070	35.070	2,004,847
2023-12-07	35.120	35.330	34.730	35.280	35.280	1,705,808
2023-12-06	35.100	35.560	34.720	35.150	35.150	2,086,496
2023-12-05	35.570	35.570	34.650	35.070	35.070	3,034,427
2023-12-04	35.240	36.120	35.220	35.600	35.600	3,217,100
2023-12-01	35.040	35.250	34.800	35.120	35.120	1,738,673
2023-11-30	35.620	35.620	34.910	35.090	35.090	1,373,100
2023-11-29	35.170	35.550	35.010	35.390	35.390	1,742,071
2023-11-28	35.220	35.510	34.760	35.150	35.150	2,554,899
2023-11-27	35.560	35.680	35.110	35.510	35.510	1,669,079
2023-11-24	35.610	35.780	35.120	35.470	35.470	1,637,700
2023-11-23	35.000	35.680	34.850	35.500	35.500	1,845,856
2023-11-22	35.830	36.000	35.040	35.050	35.050	1,754,899
2023-11-21	35.350	36.200	35.240	35.910	35.910	5,322,020
2023-11-20	35.490	35.490	34.760	35.350	35.350	1,806,649
2023-11-17	35.140	35.570	34.700	35.500	35.500	2,329,331
2023-11-16	35.490	35.510	35.010	35.250	35.250	1,584,509
2023-11-15	35.950	35.980	35.090	35.320	35.320	4,099,711
2023-11-14	34.620	35.330	34.320	35.270	35.270	2,821,460
2023-11-13	33.810	34.890	33.600	34.820	34.820	4,105,311
2023-11-10	33.980	34.350	33.810	34.010	34.010	1,892,734
2023-11-09	33.740	34.770	33.600	34.100	34.100	3,312,881
2023-11-08	34.450	34.450	33.560	33.750	33.750	3,125,356
2023-11-07	34.970	34.970	33.810	34.260	34.260	3,628,470
2023-11-06	34.900	35.110	34.160	34.570	34.570	3,883,510
2023-11-03	35.590	35.690	34.790	34.860	34.860	3,005,429
2023-11-02	36.010	36.340	35.510	35.530	35.530	2,058,424
2023-11-01	36.000	36.640	35.980	36.180	36.180	2,286,597
2023-10-31	36.150	36.420	35.810	36.260	36.260	1,388,460
2023-10-30	36.600	36.850	36.060	36.150	36.150	3,623,172

← NewerPage 12 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.