JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	21.500	22.220	21.240	22.140	22.052	5,094,653
2022-10-31	20.670	21.500	20.280	21.240	21.156	4,147,585
2022-10-28	21.590	21.590	20.490	20.550	20.469	5,636,976
2022-10-27	21.000	22.470	20.910	21.660	21.574	8,298,638
2022-10-26	20.650	21.250	20.420	20.880	20.797	3,735,419
2022-10-25	19.700	20.980	19.550	20.630	20.548	4,601,257
2022-10-24	19.740	20.400	19.580	19.720	19.642	2,144,762
2022-10-21	19.500	19.860	19.300	19.770	19.692	1,979,802
2022-10-20	19.880	20.070	19.480	19.500	19.423	2,700,684
2022-10-19	20.050	20.260	19.850	19.870	19.791	1,705,209
2022-10-18	20.200	20.460	20.000	20.000	19.921	1,996,739
2022-10-17	19.880	20.550	19.780	20.250	20.170	2,705,420
2022-10-14	20.000	20.160	19.800	19.900	19.821	1,851,924
2022-10-13	20.250	20.330	19.780	19.800	19.722	2,062,348
2022-10-12	20.120	20.290	19.580	20.250	20.170	2,327,725
2022-10-11	19.910	20.450	19.910	20.220	20.140	1,231,700
2022-10-10	20.270	20.750	19.920	20.100	20.020	2,107,760
2022-09-30	20.280	20.760	20.170	20.210	20.130	2,147,076
2022-09-29	19.710	20.640	19.710	20.290	20.210	2,893,002
2022-09-28	20.580	20.580	19.780	19.800	19.722	2,363,626
2022-09-27	20.460	20.670	20.250	20.580	20.499	2,233,160
2022-09-26	21.080	21.220	20.430	20.460	20.379	2,120,944
2022-09-23	21.670	21.750	20.780	21.090	21.007	2,805,339
2022-09-22	21.550	21.660	21.300	21.560	21.475	2,886,929
2022-09-21	21.550	21.700	21.080	21.560	21.475	3,221,030
2022-09-20	20.570	21.480	20.500	21.360	21.276	6,031,728
2022-09-19	20.230	20.540	20.000	20.480	20.399	1,971,068
2022-09-16	20.500	20.690	19.910	20.080	20.001	2,927,735
2022-09-15	21.010	21.160	20.090	20.400	20.319	3,301,647
2022-09-14	21.010	21.680	20.850	20.970	20.887	4,157,471
2022-09-13	20.760	21.950	20.670	21.390	21.305	7,192,302
2022-09-09	20.660	21.190	20.480	20.770	20.688	2,354,319
2022-09-08	20.400	20.680	20.300	20.520	20.439	1,711,166
2022-09-07	20.350	20.660	20.000	20.520	20.439	2,059,758
2022-09-06	20.160	20.650	20.080	20.460	20.379	2,682,074
2022-09-05	19.230	20.500	19.110	20.260	20.180	5,585,072
2022-09-02	19.070	19.350	18.960	19.190	19.114	1,918,455
2022-09-01	19.320	19.610	18.900	19.150	19.074	2,996,964
2022-08-31	19.750	19.950	19.270	19.630	19.552	2,244,620
2022-08-30	19.900	20.040	19.650	19.750	19.672	1,909,069
2022-08-29	19.860	20.290	19.500	19.930	19.851	3,568,376
2022-08-26	20.800	20.850	19.850	19.980	19.901	5,252,069
2022-08-25	19.810	21.010	19.510	20.890	20.807	8,126,848
2022-08-24	20.820	20.840	19.650	19.720	19.642	4,964,749
2022-08-23	20.930	20.970	19.980	20.650	20.568	8,288,471
2022-08-22	22.500	22.500	19.730	20.920	20.837	14,510,770
2022-08-19	19.840	21.550	19.760	21.250	21.166	11,514,539
2022-08-18	19.860	19.990	19.630	19.790	19.712	2,008,310
2022-08-17	19.670	20.100	19.380	19.900	19.821	4,020,953
2022-08-16	19.770	19.960	19.490	19.590	19.513	4,138,213
2022-08-15	19.560	19.960	19.280	19.780	19.702	5,693,159
2022-08-12	20.190	20.490	19.560	19.640	19.562	6,399,589
2022-08-11	19.540	19.830	19.380	19.720	19.642	3,593,072
2022-08-10	19.360	19.730	19.200	19.410	19.333	2,560,369
2022-08-09	19.200	19.530	19.070	19.380	19.303	2,676,574
2022-08-08	19.200	19.280	18.720	19.200	19.124	2,643,871
2022-08-05	18.960	19.170	18.520	19.130	19.054	2,812,726
2022-08-04	19.300	19.370	18.410	18.770	18.696	3,500,613
2022-08-03	19.600	19.980	19.080	19.090	19.014	3,005,010
2022-08-02	19.850	19.850	19.050	19.610	19.532	4,819,166

← NewerPage 17 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.