JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	34.150	34.150	32.950	33.120	33.120	3,401,473
2023-07-26	33.730	34.260	33.440	33.780	33.780	3,816,037
2023-07-25	32.400	33.820	32.300	33.600	33.600	6,893,079
2023-07-24	32.510	32.770	31.880	32.050	32.050	2,741,587
2023-07-21	32.330	32.940	32.090	32.480	32.480	2,352,267
2023-07-20	32.680	33.050	32.220	32.240	32.240	2,917,314
2023-07-19	32.320	32.580	31.900	32.410	32.410	3,024,787
2023-07-18	31.590	32.500	30.700	32.000	32.000	3,666,404
2023-07-17	32.650	33.100	31.910	32.050	32.050	3,240,155
2023-07-14	32.060	33.100	32.060	32.650	32.650	4,355,439
2023-07-13	29.910	32.500	29.910	32.180	32.180	9,086,308
2023-07-12	30.100	30.100	29.600	29.760	29.760	1,570,234
2023-07-11	29.880	30.360	29.510	30.100	30.100	2,716,055
2023-07-10	29.900	30.100	28.800	29.880	29.880	3,675,009
2023-07-07	30.200	30.370	29.550	29.910	29.910	2,308,295
2023-07-06	30.950	30.950	30.200	30.320	30.200	1,806,584
2023-07-05	31.040	31.160	30.440	30.740	30.618	1,983,419
2023-07-04	31.380	31.600	30.850	30.950	30.828	2,768,631
2023-07-03	31.300	31.300	30.500	30.910	30.788	2,566,822
2023-06-30	30.500	31.400	30.090	31.100	30.977	3,077,783
2023-06-29	30.360	31.250	30.210	30.460	30.339	4,596,532
2023-06-28	29.600	30.640	28.900	30.390	30.270	4,684,473
2023-06-27	29.710	29.860	28.940	29.640	29.523	4,524,319
2023-06-26	30.460	30.550	29.400	29.670	29.553	4,502,934
2023-06-21	30.800	31.150	30.380	30.460	30.339	2,991,789
2023-06-20	31.000	31.260	30.650	30.880	30.758	2,569,273
2023-06-19	31.970	32.900	30.900	31.080	30.957	4,831,598
2023-06-16	32.500	32.920	32.100	32.260	32.132	2,139,675
2023-06-15	31.900	32.480	31.270	32.280	32.152	3,669,043
2023-06-14	30.600	32.090	30.600	31.840	31.714	4,845,198
2023-06-13	31.180	31.390	30.100	30.730	30.608	2,633,244
2023-06-12	31.040	31.680	30.600	31.180	31.057	2,079,094
2023-06-09	31.320	31.490	30.860	30.880	30.758	2,779,883
2023-06-08	31.300	31.750	31.000	31.210	31.087	2,634,199
2023-06-07	31.680	32.120	31.250	31.300	31.176	3,293,544
2023-06-06	30.890	32.300	30.870	31.970	31.844	5,449,513
2023-06-05	31.500	31.500	30.450	30.980	30.857	4,986,856
2023-06-02	30.800	32.420	30.600	31.530	31.405	4,045,845
2023-06-01	30.400	30.950	30.400	30.880	30.758	2,669,862
2023-05-31	30.380	31.330	30.350	30.510	30.389	2,084,721
2023-05-30	30.650	30.990	30.340	30.640	30.519	1,666,114
2023-05-29	30.520	31.150	30.300	30.770	30.648	2,120,560
2023-05-26	29.800	31.280	29.550	30.560	30.439	2,668,195
2023-05-25	30.180	30.350	29.590	29.820	29.702	2,370,188
2023-05-24	30.190	30.490	29.850	30.180	30.061	1,744,418
2023-05-23	30.670	31.100	30.100	30.100	29.981	1,831,600
2023-05-22	30.820	30.910	30.360	30.650	30.529	1,283,300
2023-05-19	31.000	31.100	30.110	30.880	30.758	2,953,388
2023-05-18	31.150	31.500	30.860	31.030	30.907	2,405,993
2023-05-17	31.450	31.640	30.610	31.100	30.977	3,777,763
2023-05-16	30.410	32.120	30.330	31.630	31.505	6,448,361
2023-05-15	30.200	30.800	29.910	30.460	30.339	6,647,405
2023-05-12	30.450	31.300	29.500	29.980	29.861	8,847,404
2023-05-11	31.980	32.190	31.400	31.580	31.455	3,392,706
2023-05-10	31.680	32.280	31.500	32.100	31.973	3,431,572
2023-05-09	32.350	32.650	31.900	32.000	31.873	3,139,695
2023-05-08	31.960	33.000	31.940	32.130	32.003	4,223,101
2023-05-05	33.010	33.600	31.800	31.960	31.834	5,311,464
2023-05-04	33.730	34.250	32.940	32.940	32.810	3,931,103
2023-04-28	33.330	34.270	33.140	33.730	33.597	3,479,872

← NewerPage 14 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.