JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	20.580	20.790	19.330	20.560	20.373	3,195,228
2022-01-27	21.050	21.280	20.150	20.320	20.135	2,446,524
2022-01-26	20.170	21.120	20.120	20.940	20.749	3,393,137
2022-01-25	21.640	21.640	20.500	20.500	20.313	3,910,806
2022-01-24	22.140	22.150	20.670	21.520	21.324	5,810,282
2022-01-21	21.420	22.230	21.230	21.970	21.770	5,073,123
2022-01-20	21.880	22.780	21.550	21.730	21.532	5,305,566
2022-01-19	23.000	23.090	21.780	21.940	21.740	8,200,950
2022-01-18	20.860	22.770	20.600	22.770	22.562	7,163,860
2022-01-17	21.120	21.250	20.600	20.700	20.511	4,446,568
2022-01-14	22.100	22.160	21.000	21.120	20.928	5,172,941
2022-01-13	22.600	22.730	21.800	22.160	21.958	6,951,611
2022-01-12	20.300	22.150	20.300	22.150	21.948	8,628,846
2022-01-11	20.140	20.620	20.010	20.140	19.956	2,178,341
2022-01-10	20.300	20.540	19.900	20.200	20.016	3,532,743
2022-01-07	21.000	21.200	19.870	20.540	20.353	4,159,159
2022-01-06	21.540	21.560	20.620	21.030	20.838	3,761,915
2022-01-05	21.010	21.650	20.600	21.350	21.155	3,277,336
2022-01-04	21.470	21.860	20.900	21.160	20.967	3,435,459
2021-12-31	21.340	21.570	21.000	21.480	21.284	2,187,696
2021-12-30	20.820	21.340	20.710	21.150	20.957	2,230,298
2021-12-29	21.260	21.370	20.760	20.820	20.630	1,915,612
2021-12-28	20.780	21.400	20.730	21.280	21.086	2,334,218
2021-12-27	21.370	21.380	20.520	20.650	20.462	3,179,424
2021-12-24	22.000	22.000	21.200	21.390	21.195	2,553,758
2021-12-23	21.710	22.100	21.630	21.920	21.720	3,166,767
2021-12-22	21.760	22.040	21.370	21.870	21.671	2,468,841
2021-12-21	21.720	21.980	21.490	21.720	21.522	3,572,640
2021-12-20	22.050	22.300	21.830	22.000	21.799	5,314,733
2021-12-17	21.580	22.320	21.110	22.010	21.809	8,304,703
2021-12-16	20.040	21.800	19.960	21.740	21.542	10,653,234
2021-12-15	19.690	20.270	19.320	19.960	19.778	5,509,054
2021-12-14	20.020	20.050	19.240	19.360	19.184	3,927,297
2021-12-13	19.900	20.110	19.480	19.810	19.629	4,161,057
2021-12-10	20.190	20.190	19.700	19.900	19.719	3,586,393
2021-12-09	21.030	21.030	20.010	20.250	20.065	5,721,636
2021-12-08	20.780	21.060	20.400	20.800	20.610	2,971,668
2021-12-07	20.990	20.990	20.260	20.720	20.531	3,746,230
2021-12-06	20.990	21.180	20.650	20.740	20.551	3,098,353
2021-12-03	20.700	21.420	20.520	20.950	20.759	4,249,429
2021-12-02	21.300	21.300	20.550	20.700	20.511	3,790,557
2021-12-01	20.700	21.440	20.660	21.270	21.076	4,727,725
2021-11-30	21.380	21.600	20.750	20.780	20.591	6,339,600
2021-11-29	20.760	21.420	20.460	21.380	21.185	4,734,213
2021-11-26	20.880	21.590	20.660	21.250	21.056	4,630,712
2021-11-25	20.710	21.080	20.500	20.800	20.610	3,148,712
2021-11-24	20.100	21.200	20.100	20.700	20.511	5,319,424
2021-11-23	20.720	20.930	20.500	20.720	20.531	3,702,840
2021-11-22	19.920	20.980	19.570	20.710	20.521	6,087,022
2021-11-19	19.240	20.280	19.000	19.920	19.738	6,997,211
2021-11-18	19.550	20.080	19.010	19.240	19.065	9,223,805
2021-11-17	17.710	19.550	17.680	19.550	19.372	10,192,764
2021-11-16	18.330	18.500	17.690	17.770	17.608	6,277,063
2021-11-15	18.990	18.990	18.160	18.350	18.183	5,518,493
2021-11-12	18.640	19.170	18.640	18.910	18.738	5,999,863
2021-11-11	18.930	19.120	18.140	18.580	18.411	5,165,891
2021-11-10	19.460	19.510	18.590	18.950	18.777	6,199,637
2021-11-09	19.300	19.510	18.750	19.460	19.283	5,150,790
2021-11-08	18.700	19.350	18.420	19.130	18.956	6,722,648
2021-11-05	19.660	19.840	18.540	18.670	18.500	7,384,006

← NewerPage 20 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.