JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.940	21.470	20.710	20.920	20.729	2,587,599
2022-05-05	20.800	21.800	20.600	21.570	21.373	3,744,444
2022-04-29	19.720	21.600	19.410	21.110	20.918	5,701,752
2022-04-28	19.810	20.000	18.610	19.820	19.639	5,217,911
2022-04-27	20.100	20.510	18.900	20.000	19.818	5,536,058
2022-04-26	20.430	20.700	19.520	20.100	19.917	5,000,004
2022-04-25	21.680	21.910	20.700	20.900	20.710	4,358,722
2022-04-22	21.600	22.080	21.500	21.920	21.720	3,292,872
2022-04-21	22.490	22.490	21.620	21.660	21.463	3,420,880
2022-04-20	22.480	22.600	21.700	22.420	22.216	3,741,703
2022-04-19	22.600	22.860	22.260	22.400	22.196	3,050,422
2022-04-18	21.640	23.000	21.360	22.600	22.394	3,766,287
2022-04-15	21.550	22.060	21.150	21.840	21.641	2,897,878
2022-04-14	21.180	22.250	21.050	21.720	21.522	3,325,314
2022-04-13	20.750	21.580	20.400	21.180	20.987	3,231,360
2022-04-12	20.190	20.850	20.020	20.630	20.442	3,973,388
2022-04-11	21.660	21.750	20.180	20.390	20.204	2,604,483
2022-04-08	20.890	21.820	20.510	21.550	21.354	4,298,385
2022-04-07	21.220	21.380	20.640	20.740	20.551	2,229,496
2022-04-06	21.270	21.440	20.660	21.220	21.027	2,078,558
2022-04-01	20.580	21.590	20.550	21.270	21.076	2,609,916
2022-03-31	20.670	20.780	20.410	20.730	20.541	2,382,918
2022-03-30	20.740	21.000	20.130	20.670	20.482	3,040,923
2022-03-29	20.760	20.850	20.310	20.610	20.422	1,560,370
2022-03-28	20.900	21.170	20.200	20.700	20.511	2,547,497
2022-03-25	21.340	21.620	20.900	21.180	20.987	2,918,093
2022-03-24	21.560	22.250	21.390	21.420	21.225	3,134,151
2022-03-23	22.060	22.190	21.500	21.750	21.552	2,675,140
2022-03-22	20.810	22.450	20.660	22.060	21.859	6,028,973
2022-03-21	20.370	20.990	20.100	20.810	20.620	3,091,569
2022-03-18	20.000	20.260	19.850	20.160	19.976	1,567,232
2022-03-17	21.280	21.280	20.100	20.170	19.986	3,949,591
2022-03-16	19.520	20.300	18.510	20.120	19.937	6,135,143
2022-03-15	20.100	20.400	19.350	19.390	19.213	4,364,107
2022-03-14	20.620	20.890	20.240	20.300	20.115	2,496,230
2022-03-11	20.770	21.230	20.230	20.980	20.789	3,445,426
2022-03-10	21.280	21.380	20.480	21.050	20.858	4,128,503
2022-03-09	21.650	21.980	19.930	20.880	20.690	5,103,087
2022-03-08	23.000	23.300	21.650	21.660	21.463	5,529,827
2022-03-07	23.300	24.040	22.950	23.200	22.989	5,789,529
2022-03-04	24.030	24.290	23.290	23.370	23.157	4,810,957
2022-03-03	23.660	24.940	23.520	24.160	23.940	8,087,457
2022-03-02	23.550	24.380	23.400	23.670	23.454	5,472,797
2022-03-01	23.770	23.900	23.100	23.550	23.335	3,967,959
2022-02-28	23.980	24.000	23.540	23.700	23.484	5,898,811
2022-02-25	23.590	24.270	23.590	23.800	23.583	5,724,642
2022-02-24	24.330	24.500	23.150	23.820	23.603	8,406,158
2022-02-23	24.690	24.850	24.250	24.580	24.356	5,026,867
2022-02-22	24.120	25.190	24.000	24.660	24.435	5,983,784
2022-02-21	24.270	25.000	24.000	24.230	24.009	7,139,222
2022-02-18	23.400	24.750	23.190	24.420	24.197	7,333,891
2022-02-17	22.770	23.900	22.610	23.410	23.197	5,758,608
2022-02-16	23.100	23.270	22.630	22.830	22.622	2,981,162
2022-02-15	22.400	22.960	21.950	22.920	22.711	4,252,240
2022-02-14	22.790	22.790	22.120	22.280	22.077	3,520,420
2022-02-11	23.250	23.500	22.750	22.860	22.652	4,407,416
2022-02-10	22.920	24.500	22.790	23.400	23.187	9,419,412
2022-02-09	21.860	22.660	21.610	22.560	22.354	5,948,642
2022-02-08	21.970	22.200	21.220	21.660	21.463	3,528,844
2022-02-07	20.800	22.000	20.800	21.900	21.700	4,360,861

← NewerPage 19 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.