JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	65.010	65.660	60.610	60.760	60.760	9,636,331
2026-07-16	63.520	69.040	63.500	65.850	65.850	10,070,281
2026-07-15	67.000	68.500	64.000	64.520	64.520	7,090,113
2026-07-14	64.820	67.600	63.500	67.100	67.100	11,466,746
2026-07-13	63.890	66.210	62.800	65.470	65.470	6,839,143
2026-07-10	65.350	66.990	62.090	65.250	65.250	10,682,505
2026-07-09	63.240	66.300	58.890	65.840	65.840	14,210,625
2026-07-08	64.000	66.330	62.610	64.820	64.160	8,125,298
2026-07-07	64.300	64.920	62.600	64.300	63.645	8,020,700
2026-07-06	64.330	66.740	64.330	65.140	64.477	8,993,371
2026-07-03	64.790	66.110	62.850	64.420	63.764	15,839,119
2026-07-02	58.850	62.530	58.660	61.700	61.072	20,985,842
2026-07-01	58.740	59.000	57.150	58.640	58.640	13,641,154
2026-06-30	62.480	62.480	58.400	59.030	59.030	14,552,882
2026-06-29	60.000	62.990	59.430	62.470	62.470	11,633,694
2026-06-26	63.300	63.550	59.600	59.920	59.920	12,422,899
2026-06-25	68.000	68.780	62.900	63.260	63.260	21,200,285
2026-06-24	69.330	69.980	68.330	69.880	69.880	7,581,399
2026-06-23	74.980	74.980	69.290	69.710	69.710	12,259,592
2026-06-22	72.800	76.270	71.800	75.880	75.880	14,107,026
2026-06-18	75.370	77.950	72.660	73.450	73.450	12,291,483
2026-06-17	72.000	77.380	72.000	77.300	77.300	12,466,105
2026-06-16	77.450	77.450	71.860	72.730	72.730	15,872,679
2026-06-15	73.620	77.840	73.620	77.840	77.840	16,054,411
2026-06-12	69.880	73.200	68.160	70.760	70.760	10,293,547
2026-06-11	65.320	68.760	65.000	68.110	68.110	6,742,887
2026-06-10	67.820	67.840	65.210	66.180	66.180	7,338,485
2026-06-09	66.870	69.500	65.260	69.160	69.160	6,661,528
2026-06-08	67.790	68.580	65.210	66.140	66.140	9,307,973
2026-06-05	72.000	74.820	70.050	71.550	71.550	5,458,946
2026-06-04	73.550	73.900	70.880	72.000	72.000	6,670,616
2026-06-03	75.500	77.860	74.010	74.500	74.500	8,522,480
2026-06-02	73.950	77.720	73.310	76.350	76.350	9,440,996
2026-06-01	74.000	75.970	72.690	73.310	73.310	7,380,961
2026-05-29	73.330	74.860	72.240	74.180	74.180	9,474,056
2026-05-28	72.800	73.380	69.990	72.000	72.000	7,411,827
2026-05-27	73.650	74.600	72.000	72.930	72.930	8,573,090
2026-05-26	69.870	75.180	69.000	75.150	75.150	16,551,157
2026-05-25	67.740	71.200	67.510	69.850	69.850	13,879,788
2026-05-22	63.500	66.930	63.160	66.330	66.330	10,592,278
2026-05-21	63.760	67.200	63.310	63.500	63.500	13,465,473
2026-05-20	65.050	65.050	61.210	63.050	63.050	13,360,974
2026-05-19	62.820	65.800	62.540	65.710	65.710	11,554,359
2026-05-18	62.000	63.630	60.530	63.200	63.200	9,636,690
2026-05-15	65.600	66.440	62.180	62.950	62.950	11,658,909
2026-05-14	68.730	69.000	66.500	66.500	66.500	8,292,788
2026-05-13	68.340	70.000	66.660	69.520	69.520	16,088,000
2026-05-12	67.200	69.330	66.100	67.600	67.600	15,351,398
2026-05-11	66.010	66.750	64.400	65.000	65.000	10,694,968
2026-05-08	66.510	67.600	64.230	66.670	66.670	12,015,437
2026-05-07	65.900	68.980	64.730	67.510	67.510	12,944,212
2026-05-06	62.880	64.490	61.060	64.120	64.120	10,851,441
2026-04-30	62.560	63.150	61.600	62.300	62.300	7,805,301
2026-04-29	59.800	63.250	59.770	62.830	62.830	9,532,797
2026-04-28	60.900	61.480	59.760	60.300	60.300	7,621,259
2026-04-27	62.200	62.880	61.750	61.810	61.810	6,283,865
2026-04-24	62.200	62.880	60.860	62.500	62.500	6,569,901
2026-04-23	64.150	65.330	62.190	62.900	62.900	8,314,326
2026-04-22	63.080	65.000	62.700	64.500	64.500	9,051,573
2026-04-21	63.200	63.780	61.780	63.730	63.730	7,578,051

← NewerPage 2 of 5 · 242 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.