JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	63.720	65.000	62.960	63.710	63.710	8,611,943
2026-04-17	63.230	64.120	62.220	62.880	62.880	7,584,917
2026-04-16	63.370	64.100	62.870	63.710	63.710	7,276,691
2026-04-15	64.780	66.050	62.590	62.750	62.750	9,367,873
2026-04-14	61.800	64.020	61.380	62.900	62.900	11,521,537
2026-04-13	60.670	61.080	59.800	59.970	59.970	5,467,160
2026-04-10	61.960	62.100	60.680	60.750	60.750	6,820,327
2026-04-09	61.250	62.490	60.710	61.600	61.600	7,180,075
2026-04-08	60.110	62.600	60.110	62.320	62.320	14,879,466
2026-04-07	58.010	58.430	57.090	57.380	57.380	7,794,083
2026-04-03	58.560	58.830	57.560	57.810	57.810	5,333,221
2026-04-02	60.000	60.000	57.560	58.220	58.220	10,357,920
2026-04-01	58.680	61.430	58.670	60.290	60.290	13,328,778
2026-03-31	56.900	58.150	56.560	56.830	56.830	11,468,100
2026-03-30	56.630	57.060	55.220	56.800	56.800	8,125,304
2026-03-27	56.220	58.660	56.220	57.150	57.150	9,428,226
2026-03-26	58.520	59.610	56.860	57.300	57.300	12,604,020
2026-03-25	59.000	61.190	58.710	58.910	58.910	19,831,508
2026-03-24	54.110	56.770	52.810	56.670	56.670	17,713,006
2026-03-23	54.060	55.070	52.200	52.930	52.930	16,252,978
2026-03-20	55.030	57.500	55.030	55.560	55.560	13,623,285
2026-03-19	55.350	56.570	54.430	54.690	54.690	14,016,981
2026-03-18	58.720	59.000	56.700	57.800	57.800	12,047,093
2026-03-17	60.240	60.770	58.500	58.720	58.720	8,601,335
2026-03-16	61.880	61.890	58.510	59.690	59.690	13,620,775
2026-03-13	63.550	64.400	62.310	62.360	62.360	10,067,551
2026-03-12	65.460	65.770	63.480	63.940	63.940	11,272,620
2026-03-11	66.390	66.750	65.620	65.800	65.800	9,643,979
2026-03-10	66.800	67.200	65.780	66.180	66.180	9,607,254
2026-03-09	67.500	67.500	63.010	65.450	65.450	16,867,696
2026-03-06	70.900	71.000	68.780	68.930	68.930	10,112,439
2026-03-05	74.930	74.980	70.520	71.610	71.610	7,918,934
2026-03-04	73.000	76.000	72.880	73.470	73.470	6,868,306
2026-03-03	77.800	78.580	74.000	74.290	74.290	10,087,275
2026-03-02	77.600	79.490	76.130	78.680	78.680	10,032,871
2026-02-27	76.300	78.250	76.200	77.460	77.460	4,747,803
2026-02-26	77.800	77.980	76.060	76.970	76.970	4,490,439
2026-02-25	75.700	78.990	75.240	77.280	77.280	8,525,518
2026-02-24	74.370	75.930	74.030	75.240	75.240	5,977,689
2026-02-13	75.030	75.300	72.900	73.090	73.090	5,810,509
2026-02-12	75.230	76.660	75.230	75.880	75.880	3,958,242
2026-02-11	72.840	76.980	72.620	75.700	75.700	7,964,582
2026-02-10	73.500	73.790	71.860	72.600	72.600	5,487,534
2026-02-09	73.970	74.330	72.120	72.510	72.510	7,471,945
2026-02-06	69.000	73.180	68.600	72.320	72.320	9,204,072
2026-02-05	73.040	74.880	70.800	71.370	71.370	13,101,383
2026-02-04	76.900	77.680	74.250	75.330	75.330	9,585,905
2026-02-03	73.060	76.500	72.090	75.700	75.700	15,006,260
2026-02-02	74.760	77.300	71.800	71.850	71.850	20,834,631
2026-01-30	83.420	84.000	79.020	79.020	79.020	19,063,063
2026-01-29	83.000	89.770	78.600	87.800	87.800	21,862,771
2026-01-28	78.910	83.660	77.480	82.430	82.430	15,976,569
2026-01-27	79.480	79.800	76.800	78.940	78.940	12,655,504
2026-01-26	80.500	82.020	78.280	80.590	80.590	17,281,567
2026-01-23	79.000	80.120	77.270	78.670	78.670	6,753,999
2026-01-22	78.300	79.090	77.400	78.270	78.270	5,333,257
2026-01-21	75.360	78.550	74.200	78.430	78.430	11,313,395
2026-01-20	74.920	76.230	73.110	75.590	75.590	7,996,672
2026-01-19	76.190	76.350	74.200	74.570	74.570	9,604,617
2026-01-16	77.090	79.090	75.810	76.100	76.100	9,891,419

← NewerPage 3 of 21 · 1,215 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.