JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	36.210	36.800	35.940	36.470	36.470	3,965,759
2023-10-26	35.930	36.480	35.650	36.390	36.390	2,815,427
2023-10-25	36.090	37.050	35.700	36.130	36.130	4,946,288
2023-10-24	33.930	35.780	33.930	35.500	35.500	5,156,278
2023-10-23	34.190	34.950	34.100	34.420	34.420	3,786,614
2023-10-20	34.890	35.340	34.600	34.700	34.700	3,990,108
2023-10-19	35.700	35.700	34.540	34.640	34.640	6,845,855
2023-10-18	37.250	38.380	34.980	35.150	35.150	7,331,033
2023-10-17	36.100	36.240	35.450	36.090	36.090	2,954,926
2023-10-16	35.850	36.200	35.610	35.840	35.840	3,321,302
2023-10-13	36.330	36.790	35.830	35.970	35.970	2,921,966
2023-10-12	36.490	36.980	36.350	36.600	36.600	2,416,996
2023-10-11	36.830	37.600	36.000	36.230	36.230	5,653,170
2023-10-10	36.700	37.400	36.690	37.230	37.230	2,644,996
2023-10-09	37.050	37.050	36.010	36.700	36.700	2,921,220
2023-09-28	36.850	37.170	36.560	37.070	37.070	2,610,361
2023-09-27	36.890	37.200	36.700	36.930	36.930	2,300,473
2023-09-26	36.660	37.500	36.660	37.000	37.000	2,838,259
2023-09-25	37.050	37.240	36.410	37.130	37.130	3,921,440
2023-09-22	38.080	38.170	36.230	36.780	36.780	9,298,391
2023-09-21	38.730	39.090	37.970	38.070	38.070	2,707,350
2023-09-20	39.250	39.250	38.660	38.820	38.820	1,866,219
2023-09-19	38.690	39.030	38.410	38.880	38.880	2,363,020
2023-09-18	38.380	38.940	37.780	38.820	38.820	3,422,992
2023-09-15	38.000	39.060	37.990	38.360	38.360	4,216,468
2023-09-14	37.850	38.260	37.510	37.990	37.990	2,742,260
2023-09-13	38.040	38.230	37.300	37.770	37.770	2,707,342
2023-09-12	38.000	38.500	37.860	38.050	38.050	1,630,400
2023-09-11	37.660	38.580	37.510	38.120	38.120	3,001,570
2023-09-08	38.070	38.250	37.400	37.730	37.730	2,740,498
2023-09-07	37.870	38.520	37.300	38.040	38.040	3,985,171
2023-09-06	38.560	38.890	37.610	38.070	38.070	3,387,743
2023-09-05	38.250	38.700	37.700	38.700	38.700	4,050,298
2023-09-04	37.490	39.900	37.360	38.310	38.310	13,681,648
2023-09-01	35.950	37.490	35.820	37.380	37.380	5,692,699
2023-08-31	35.690	36.090	35.600	35.980	35.980	1,783,962
2023-08-30	36.040	36.150	35.660	35.760	35.760	2,217,479
2023-08-29	36.000	36.110	35.570	36.040	36.040	2,827,178
2023-08-28	38.500	38.500	35.260	35.780	35.780	5,461,449
2023-08-25	34.910	35.450	34.700	35.270	35.270	2,992,480
2023-08-24	34.810	35.470	34.670	35.270	35.270	3,696,392
2023-08-23	34.740	35.150	34.300	34.730	34.730	5,165,418
2023-08-22	33.550	34.970	33.550	34.550	34.550	4,169,312
2023-08-21	33.840	34.310	33.670	33.920	33.920	3,075,962
2023-08-18	33.760	34.050	33.660	33.840	33.840	2,684,918
2023-08-17	32.870	33.990	32.400	33.900	33.900	3,500,814
2023-08-16	34.100	34.100	33.030	33.200	33.200	4,343,356
2023-08-15	33.890	35.000	33.800	34.130	34.130	3,805,400
2023-08-14	33.500	34.080	33.480	33.750	33.750	1,992,498
2023-08-11	34.130	34.230	33.700	33.730	33.730	1,626,880
2023-08-10	34.180	34.550	33.960	34.210	34.210	2,289,031
2023-08-09	34.020	34.610	33.370	34.340	34.340	3,413,178
2023-08-08	33.110	34.410	32.950	34.080	34.080	4,306,647
2023-08-07	33.020	33.500	32.900	33.170	33.170	1,696,526
2023-08-04	33.190	33.660	32.910	33.050	33.050	3,055,274
2023-08-03	33.240	33.320	32.680	32.890	32.890	2,649,613
2023-08-02	33.040	33.600	32.100	33.350	33.350	4,570,906
2023-08-01	32.960	34.500	32.590	32.990	32.990	5,744,495
2023-07-31	33.500	33.980	32.500	32.730	32.730	4,581,355
2023-07-28	32.800	33.460	32.310	33.220	33.220	3,150,438

← NewerPage 13 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.