JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	32.920	33.690	32.810	33.330	33.198	3,189,367
2023-04-26	32.650	33.520	32.140	33.250	33.118	4,535,998
2023-04-25	32.380	33.000	31.410	32.730	32.601	6,820,778
2023-04-24	33.410	34.040	32.410	32.770	32.640	5,187,265
2023-04-21	33.540	34.100	33.110	33.690	33.557	2,904,948
2023-04-20	34.270	34.270	32.870	33.300	33.168	5,144,487
2023-04-19	34.400	35.900	33.900	34.270	34.134	5,842,372
2023-04-18	34.560	34.790	34.150	34.600	34.463	2,717,407
2023-04-17	33.100	35.060	33.060	34.350	34.214	6,252,353
2023-04-14	32.410	33.750	32.330	33.420	33.288	5,329,373
2023-04-13	32.760	33.150	31.800	32.500	32.371	3,989,036
2023-04-12	31.490	32.990	31.290	32.820	32.690	6,712,250
2023-04-11	30.480	32.000	30.130	31.480	31.355	5,315,320
2023-04-10	29.320	30.700	28.930	30.650	30.529	4,386,917
2023-04-07	29.790	29.870	29.000	29.380	29.264	3,340,274
2023-04-06	29.950	30.060	28.750	29.210	29.094	3,666,869
2023-04-04	29.860	30.170	29.450	29.810	29.692	5,542,713
2023-04-03	31.040	31.420	29.430	30.020	29.901	6,046,968
2023-03-31	30.290	30.850	30.010	30.750	30.628	2,945,086
2023-03-30	29.660	30.410	29.200	30.170	30.051	6,161,009
2023-03-29	30.970	31.270	29.640	29.750	29.632	5,029,566
2023-03-28	30.020	31.180	30.020	31.020	30.897	5,165,931
2023-03-27	30.360	30.650	29.520	30.160	30.041	3,928,662
2023-03-24	31.000	31.460	30.000	30.330	30.210	5,433,804
2023-03-23	31.650	32.200	31.020	31.200	31.077	3,905,793
2023-03-22	31.290	31.650	30.930	31.600	31.475	3,743,178
2023-03-21	30.340	31.260	30.340	31.200	31.077	4,707,202
2023-03-20	30.690	31.400	30.350	30.620	30.499	3,573,465
2023-03-17	31.200	31.670	30.300	30.680	30.559	5,859,164
2023-03-16	31.480	31.950	30.810	31.050	30.927	5,475,143
2023-03-15	31.750	32.230	31.410	31.810	31.684	2,444,599
2023-03-14	32.130	32.250	31.350	31.570	31.445	3,242,231
2023-03-13	31.130	31.980	30.730	31.810	31.684	5,951,750
2023-03-10	31.240	31.700	30.460	30.610	30.489	5,512,312
2023-03-09	31.200	31.910	30.680	31.730	31.604	4,581,530
2023-03-08	31.140	31.440	30.550	31.020	30.897	6,083,834
2023-03-07	32.090	32.370	31.450	31.660	31.535	3,830,686
2023-03-06	33.110	33.110	31.720	32.090	31.963	3,866,296
2023-03-03	33.000	33.000	32.100	32.400	32.272	2,227,940
2023-03-02	32.120	33.240	32.050	32.910	32.780	4,017,825
2023-03-01	30.960	32.060	30.710	32.050	31.923	4,057,701
2023-02-28	30.900	31.080	30.500	30.810	30.688	2,949,194
2023-02-27	32.050	32.070	30.640	30.750	30.628	6,047,827
2023-02-24	31.970	32.200	31.400	32.180	32.053	5,447,015
2023-02-23	31.310	32.410	31.060	32.260	32.132	6,444,433
2023-02-22	31.060	31.830	30.690	31.050	30.927	4,334,085
2023-02-21	30.650	31.980	30.300	31.040	30.917	8,033,272
2023-02-20	29.520	30.650	29.520	30.590	30.469	6,333,763
2023-02-17	30.000	30.280	29.500	29.730	29.612	3,829,625
2023-02-16	30.210	30.500	29.600	29.690	29.573	4,598,047
2023-02-15	30.160	30.830	29.820	30.450	30.330	5,093,670
2023-02-14	28.750	30.480	28.690	30.160	30.041	9,004,667
2023-02-13	28.830	29.090	28.430	28.700	28.586	3,026,147
2023-02-10	29.660	29.660	28.430	28.750	28.636	3,686,028
2023-02-09	28.540	29.700	28.330	29.690	29.573	6,875,556
2023-02-08	28.580	28.990	28.330	28.530	28.417	3,722,353
2023-02-07	28.430	28.680	27.990	28.510	28.397	3,092,847
2023-02-06	28.730	29.100	28.000	28.440	28.327	5,051,081
2023-02-03	29.130	29.170	28.110	28.730	28.616	8,456,232
2023-02-02	30.500	30.500	29.080	29.130	29.015	8,470,467

← NewerPage 15 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.