JCHX Mining Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 75.970 | 79.260 | 75.400 | 77.190 | 77.190 | 10,758,526 |
| 2026-01-14 | 77.380 | 78.670 | 75.190 | 76.470 | 76.470 | 11,968,300 |
| 2026-01-13 | 76.800 | 78.100 | 75.500 | 76.750 | 76.750 | 12,843,375 |
| 2026-01-12 | 78.680 | 78.890 | 76.080 | 76.980 | 76.980 | 6,739,725 |
| 2026-01-09 | 75.410 | 78.890 | 75.410 | 77.120 | 77.120 | 7,335,438 |
| 2026-01-08 | 78.200 | 78.800 | 75.800 | 76.430 | 76.430 | 8,293,717 |
| 2026-01-07 | 79.440 | 80.000 | 77.800 | 79.020 | 79.020 | 8,184,123 |
| 2026-01-06 | 78.560 | 81.800 | 77.920 | 80.000 | 80.000 | 11,446,023 |
| 2026-01-05 | 76.230 | 77.050 | 74.120 | 76.660 | 76.660 | 7,709,046 |
| 2025-12-31 | 77.480 | 79.470 | 75.500 | 76.150 | 76.150 | 10,127,446 |
| 2025-12-30 | 74.300 | 78.500 | 74.300 | 77.150 | 77.150 | 7,895,480 |
| 2025-12-29 | 82.890 | 82.930 | 76.090 | 76.300 | 76.300 | 13,923,390 |
| 2025-12-26 | 76.800 | 82.590 | 75.500 | 81.500 | 81.500 | 11,428,517 |
| 2025-12-25 | 74.380 | 75.600 | 72.820 | 75.080 | 75.080 | 5,134,122 |
| 2025-12-24 | 74.800 | 75.450 | 73.520 | 75.350 | 75.350 | 5,643,948 |
| 2025-12-23 | 75.000 | 75.440 | 73.470 | 73.880 | 73.880 | 5,502,872 |
| 2025-12-22 | 75.310 | 76.050 | 73.940 | 75.160 | 75.160 | 6,685,397 |
| 2025-12-19 | 71.820 | 75.750 | 70.700 | 74.560 | 74.560 | 8,631,890 |
| 2025-12-18 | 70.690 | 73.210 | 70.510 | 71.830 | 71.830 | 6,494,541 |
| 2025-12-17 | 69.190 | 71.800 | 68.540 | 70.670 | 70.670 | 7,451,382 |
| 2025-12-16 | 69.140 | 70.200 | 68.130 | 68.850 | 68.850 | 6,345,516 |
| 2025-12-15 | 68.000 | 71.180 | 68.000 | 69.480 | 69.480 | 6,436,589 |
| 2025-12-12 | 68.040 | 69.690 | 68.000 | 69.600 | 69.600 | 8,779,611 |
| 2025-12-11 | 67.270 | 68.940 | 66.800 | 67.250 | 67.250 | 8,133,463 |
| 2025-12-10 | 66.410 | 66.880 | 65.520 | 66.300 | 66.300 | 4,373,008 |
| 2025-12-09 | 67.860 | 67.920 | 65.280 | 66.300 | 66.300 | 8,115,528 |
| 2025-12-08 | 70.080 | 70.420 | 67.190 | 68.340 | 68.340 | 10,946,645 |
| 2025-12-05 | 69.270 | 70.150 | 67.810 | 69.450 | 69.450 | 9,471,747 |
| 2025-12-04 | 68.000 | 70.290 | 67.760 | 68.990 | 68.990 | 14,839,605 |
| 2025-12-03 | 64.100 | 66.990 | 63.880 | 65.630 | 65.630 | 9,057,069 |
| 2025-12-02 | 64.690 | 65.880 | 63.600 | 64.080 | 64.080 | 6,087,830 |
| 2025-12-01 | 64.690 | 67.130 | 64.690 | 65.900 | 65.900 | 10,430,211 |
| 2025-11-28 | 62.230 | 64.260 | 61.640 | 63.200 | 63.200 | 7,215,536 |
| 2025-11-27 | 62.220 | 63.980 | 61.670 | 62.080 | 62.080 | 7,469,601 |
| 2025-11-26 | 61.570 | 62.500 | 60.890 | 61.290 | 61.290 | 4,083,128 |
| 2025-11-25 | 61.080 | 62.300 | 61.080 | 61.690 | 61.690 | 4,533,661 |
| 2025-11-24 | 60.300 | 61.420 | 59.810 | 60.350 | 60.350 | 6,145,788 |
| 2025-11-21 | 61.020 | 61.630 | 59.380 | 59.810 | 59.810 | 6,778,527 |
| 2025-11-20 | 62.300 | 63.380 | 62.130 | 62.330 | 62.330 | 4,371,809 |
| 2025-11-19 | 61.370 | 62.770 | 60.930 | 62.050 | 62.050 | 5,539,368 |
| 2025-11-18 | 62.200 | 62.570 | 60.690 | 61.350 | 61.350 | 7,003,744 |
| 2025-11-17 | 64.520 | 64.600 | 62.200 | 62.590 | 62.590 | 6,782,406 |
| 2025-11-14 | 65.170 | 66.410 | 64.470 | 65.020 | 65.020 | 4,083,858 |
| 2025-11-13 | 65.500 | 67.690 | 65.150 | 65.890 | 65.890 | 7,379,413 |
| 2025-11-12 | 65.300 | 66.160 | 64.010 | 64.890 | 64.890 | 5,670,500 |
| 2025-11-11 | 65.030 | 66.210 | 63.860 | 65.500 | 65.500 | 5,745,792 |
| 2025-11-10 | 65.350 | 66.000 | 64.210 | 64.610 | 64.610 | 4,657,622 |
| 2025-11-07 | 64.330 | 66.000 | 64.210 | 65.400 | 65.400 | 5,027,108 |
| 2025-11-06 | 62.800 | 65.680 | 62.680 | 65.180 | 65.180 | 7,587,538 |
| 2025-11-05 | 61.000 | 63.220 | 60.360 | 62.720 | 62.720 | 7,554,061 |
| 2025-11-04 | 63.010 | 64.950 | 61.480 | 62.220 | 62.220 | 9,111,609 |
| 2025-11-03 | 65.200 | 65.200 | 61.300 | 63.560 | 63.560 | 11,132,682 |
| 2025-10-31 | 67.280 | 67.800 | 65.180 | 65.350 | 65.350 | 6,317,930 |
| 2025-10-30 | 67.610 | 69.680 | 67.300 | 67.630 | 67.630 | 7,126,401 |
| 2025-10-29 | 64.270 | 68.250 | 64.270 | 68.130 | 68.130 | 10,120,500 |
| 2025-10-28 | 68.390 | 68.700 | 64.650 | 65.000 | 65.000 | 11,549,677 |
| 2025-10-27 | 67.110 | 69.600 | 67.110 | 69.120 | 69.120 | 11,128,184 |
| 2025-10-24 | 65.120 | 66.580 | 64.870 | 66.100 | 66.100 | 7,353,718 |
| 2025-10-23 | 63.500 | 64.790 | 63.110 | 64.660 | 64.660 | 5,128,442 |
| 2025-10-22 | 64.020 | 64.530 | 62.880 | 63.900 | 63.900 | 8,198,993 |
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.