JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	29.510	31.000	29.460	30.580	30.459	9,609,568
2023-01-31	29.180	29.710	29.000	29.500	29.383	5,017,193
2023-01-30	30.090	30.490	29.100	29.160	29.045	5,879,305
2023-01-20	28.830	30.050	28.780	30.000	29.881	7,793,397
2023-01-19	28.030	28.780	27.850	28.780	28.666	6,637,251
2023-01-18	27.870	28.660	27.690	28.090	27.979	5,394,867
2023-01-17	27.850	27.870	27.250	27.630	27.521	4,802,119
2023-01-16	28.050	28.320	27.580	27.680	27.570	9,565,042
2023-01-13	29.070	29.070	27.840	28.060	27.949	8,205,145
2023-01-12	28.170	30.500	28.150	28.450	28.337	15,448,800
2023-01-11	26.960	28.350	26.950	27.900	27.790	7,191,607
2023-01-10	26.710	27.550	26.510	26.850	26.744	4,977,485
2023-01-09	25.500	27.070	25.150	26.730	26.624	8,846,259
2023-01-06	25.240	25.390	24.510	24.930	24.831	8,398,193
2023-01-05	25.620	25.850	25.000	25.110	25.011	7,908,062
2023-01-04	25.910	26.000	25.620	25.710	25.608	2,838,957
2023-01-03	25.650	26.140	25.360	25.910	25.808	4,777,750
2022-12-30	25.550	26.090	25.330	25.610	25.509	4,727,770
2022-12-29	25.610	25.850	25.310	25.720	25.618	4,235,331
2022-12-28	25.360	25.970	25.180	25.680	25.578	3,106,897
2022-12-27	25.440	26.170	25.370	25.440	25.339	3,050,584
2022-12-26	24.710	25.770	24.370	25.440	25.339	5,228,809
2022-12-23	24.700	25.040	24.200	24.710	24.612	4,878,546
2022-12-22	25.920	25.920	24.550	24.750	24.652	5,819,601
2022-12-21	25.920	26.380	25.230	25.560	25.459	4,918,480
2022-12-20	25.980	26.370	25.570	25.860	25.758	3,603,378
2022-12-19	26.480	26.900	25.790	25.960	25.857	3,837,315
2022-12-16	26.910	27.400	26.340	26.470	26.365	7,526,321
2022-12-15	27.530	27.770	27.080	27.190	27.082	4,063,117
2022-12-14	28.090	28.800	27.350	27.600	27.491	3,875,788
2022-12-13	27.410	28.350	27.150	27.850	27.740	4,743,209
2022-12-12	28.960	28.980	27.060	27.850	27.740	7,904,046
2022-12-09	27.700	29.630	27.150	29.010	28.895	9,621,302
2022-12-08	27.400	28.360	26.850	27.800	27.690	5,112,433
2022-12-07	27.470	27.470	26.500	27.420	27.312	9,110,173
2022-12-06	27.440	27.800	26.750	27.700	27.590	8,929,291
2022-12-05	25.900	28.500	25.680	27.580	27.471	14,479,399
2022-12-02	26.000	26.580	25.350	26.060	25.957	7,091,503
2022-12-01	24.500	26.430	24.500	26.430	26.325	10,952,894
2022-11-30	24.500	24.510	23.880	24.030	23.935	3,323,112
2022-11-29	23.600	24.580	23.420	24.250	24.154	6,424,136
2022-11-28	23.700	23.880	23.280	23.340	23.248	3,437,227
2022-11-25	24.100	24.560	23.640	23.700	23.606	3,676,295
2022-11-24	23.680	24.050	23.390	23.970	23.875	5,420,812
2022-11-23	23.310	23.850	23.010	23.350	23.258	3,319,088
2022-11-22	23.820	24.020	23.250	23.480	23.387	4,179,713
2022-11-21	23.660	23.990	23.460	23.820	23.726	2,959,043
2022-11-18	24.810	24.920	23.550	23.800	23.706	8,122,377
2022-11-17	24.960	25.330	24.580	24.870	24.772	8,471,785
2022-11-16	24.370	25.620	24.260	25.010	24.911	8,429,334
2022-11-15	24.850	24.850	24.100	24.230	24.134	3,573,468
2022-11-14	25.870	25.870	24.290	24.510	24.413	7,342,835
2022-11-11	24.580	25.830	24.500	25.100	25.001	12,285,012
2022-11-10	23.700	23.700	23.010	23.480	23.387	5,137,788
2022-11-09	24.580	25.490	23.600	23.700	23.606	7,956,175
2022-11-08	24.390	24.870	23.920	24.580	24.483	10,476,391
2022-11-07	22.980	24.520	22.780	24.520	24.423	13,247,231
2022-11-04	22.530	22.700	22.200	22.290	22.202	4,811,313
2022-11-03	22.280	22.530	21.820	22.480	22.391	3,252,743
2022-11-02	22.460	22.580	22.170	22.300	22.212	3,972,638

← NewerPage 16 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.