JCHX Mining Management Co Ltd historical data

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

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

← NewerPage 4 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.