JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.000	20.180	19.660	20.000	19.921	3,706,087
2022-07-29	19.900	20.030	19.610	19.690	19.612	2,839,579
2022-07-28	19.870	20.000	19.680	19.870	19.791	2,557,334
2022-07-27	19.640	19.880	19.550	19.810	19.732	2,182,525
2022-07-26	19.340	19.740	19.030	19.660	19.582	3,239,202
2022-07-25	19.220	19.590	19.000	19.260	19.184	3,798,753
2022-07-22	19.600	19.750	18.900	19.100	19.024	3,804,905
2022-07-21	19.720	19.880	19.460	19.540	19.463	2,824,822
2022-07-20	19.650	19.820	19.420	19.720	19.642	3,247,274
2022-07-19	19.140	19.650	19.040	19.590	19.513	3,849,332
2022-07-18	19.300	19.300	18.800	19.160	19.084	3,243,688
2022-07-15	18.810	19.300	18.740	19.020	18.945	4,144,153
2022-07-14	18.660	18.940	18.310	18.790	18.716	3,448,459
2022-07-13	18.650	18.760	18.300	18.490	18.417	4,305,609
2022-07-12	18.950	19.100	18.120	18.300	18.228	4,808,341
2022-07-11	19.190	19.270	18.760	18.950	18.875	2,493,892
2022-07-08	19.380	19.700	19.180	19.310	19.134	3,884,059
2022-07-07	18.940	19.490	18.850	19.450	19.273	5,161,470
2022-07-06	19.890	19.890	18.600	18.920	18.748	7,887,057
2022-07-05	19.460	19.960	19.350	19.890	19.709	6,940,012
2022-07-04	19.030	19.460	18.600	19.460	19.283	6,800,618
2022-07-01	19.310	19.690	18.910	19.030	18.857	9,556,089
2022-06-30	19.300	19.460	18.890	19.310	19.134	5,786,757
2022-06-29	19.880	20.100	19.080	19.150	18.975	6,502,446
2022-06-28	19.790	20.330	19.600	19.990	19.808	4,571,224
2022-06-27	19.490	19.930	19.470	19.790	19.610	4,610,173
2022-06-24	20.400	20.410	19.400	19.480	19.302	8,989,425
2022-06-23	20.240	20.450	19.900	20.450	20.264	4,644,636
2022-06-22	20.820	21.000	20.130	20.200	20.016	3,991,705
2022-06-21	21.350	21.390	20.890	20.950	20.759	3,802,676
2022-06-20	21.570	21.980	21.220	21.390	21.195	3,542,853
2022-06-17	21.860	22.090	20.950	21.720	21.522	6,371,760
2022-06-16	22.010	22.260	21.630	21.860	21.661	4,352,284
2022-06-15	22.590	22.780	22.060	22.070	21.869	4,353,938
2022-06-14	22.870	22.870	22.000	22.710	22.503	3,229,337
2022-06-13	22.790	23.190	22.380	22.980	22.771	4,033,301
2022-06-10	21.990	23.050	21.850	22.910	22.701	3,875,443
2022-06-09	22.620	22.700	21.970	22.270	22.067	2,529,677
2022-06-08	22.540	22.900	22.060	22.460	22.255	2,762,347
2022-06-07	23.450	23.450	22.250	22.550	22.344	4,568,487
2022-06-06	21.970	23.490	21.830	23.280	23.068	5,222,854
2022-06-02	21.750	22.090	21.600	21.990	21.790	2,033,419
2022-06-01	22.220	22.220	21.660	21.750	21.552	2,233,155
2022-05-31	22.240	22.660	21.880	22.200	21.998	2,835,155
2022-05-30	22.070	22.340	21.730	22.240	22.037	2,530,221
2022-05-27	21.860	22.280	21.830	22.100	21.899	3,211,903
2022-05-26	21.270	22.230	21.160	22.050	21.849	4,336,748
2022-05-25	20.970	21.540	20.880	21.270	21.076	2,127,677
2022-05-24	21.340	21.550	20.840	20.890	20.700	3,224,681
2022-05-23	21.900	21.900	21.330	21.450	21.255	2,723,222
2022-05-20	20.810	21.730	20.800	21.720	21.522	3,626,435
2022-05-19	20.900	21.190	20.570	20.800	20.610	2,903,761
2022-05-18	21.050	21.450	20.980	21.270	21.076	2,335,190
2022-05-17	21.400	21.640	20.910	21.130	20.937	3,771,438
2022-05-16	21.800	21.810	21.160	21.270	21.076	2,462,437
2022-05-13	22.100	22.360	21.250	21.480	21.284	2,809,259
2022-05-12	21.600	22.120	21.510	22.010	21.809	2,506,700
2022-05-11	21.050	22.200	20.880	21.760	21.562	3,243,149
2022-05-10	21.000	21.310	20.680	21.030	20.838	2,862,456
2022-05-09	20.800	21.450	20.700	21.110	20.918	3,927,706

← NewerPage 18 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.