JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	62.840	66.070	62.370	65.660	65.660	9,682,306
2025-10-20	62.530	63.500	61.650	62.140	62.140	7,341,584
2025-10-17	63.930	64.500	61.880	62.320	62.320	10,447,069
2025-10-16	67.500	67.500	63.250	63.970	63.970	13,972,700
2025-10-15	65.840	68.300	65.530	68.010	68.010	9,305,401
2025-10-14	69.610	71.790	65.000	65.420	65.420	11,682,855
2025-10-13	65.110	68.680	65.100	68.230	68.230	9,600,605
2025-10-10	74.000	74.000	67.480	68.080	68.080	17,729,862
2025-10-09	72.210	76.290	71.200	74.880	74.880	13,026,312
2025-09-30	68.000	70.260	67.230	69.740	69.740	9,615,968
2025-09-29	65.990	67.500	64.890	67.000	67.000	9,513,792
2025-09-26	65.010	67.520	65.000	65.800	65.800	9,484,612
2025-09-25	66.000	68.900	65.700	67.930	67.930	16,369,697
2025-09-24	62.550	63.500	61.950	63.320	63.320	8,413,805
2025-09-23	61.880	62.980	60.520	61.800	61.800	5,585,247
2025-09-22	63.000	63.060	60.950	61.760	61.760	7,479,528
2025-09-19	62.000	63.180	61.730	62.830	62.830	7,512,132
2025-09-18	63.740	64.090	60.800	62.000	62.000	8,522,876
2025-09-17	63.500	64.980	63.120	64.550	64.550	6,005,405
2025-09-16	64.300	64.870	62.010	64.100	64.100	7,523,910
2025-09-15	63.700	64.880	63.380	63.600	63.600	6,185,407
2025-09-12	63.800	67.040	63.690	64.250	64.250	13,197,697
2025-09-11	61.870	63.000	60.900	63.000	63.000	6,874,716
2025-09-10	62.010	62.540	60.320	61.850	61.850	5,883,759
2025-09-09	62.170	63.380	61.700	62.960	62.960	7,947,019
2025-09-08	63.000	63.830	61.600	61.710	61.710	9,673,605
2025-09-05	62.280	63.660	61.510	63.380	63.380	7,972,500
2025-09-04	65.640	66.230	61.000	62.570	62.570	13,156,597
2025-09-03	66.660	67.480	64.920	65.660	65.660	10,910,711
2025-09-02	69.300	69.660	64.000	65.360	65.360	15,508,424
2025-09-01	63.880	69.970	63.880	69.050	69.050	11,940,944
2025-08-29	61.970	64.890	60.660	63.750	63.750	11,483,158
2025-08-28	59.920	61.290	58.970	61.190	61.190	7,291,144
2025-08-27	59.980	61.200	59.200	59.770	59.770	7,384,838
2025-08-26	58.210	62.000	57.940	59.800	59.800	12,215,777
2025-08-25	54.990	58.500	54.650	57.840	57.840	10,870,710
2025-08-22	53.800	54.610	53.580	54.110	54.110	4,453,568
2025-08-21	52.990	54.400	52.530	53.990	53.990	6,162,966
2025-08-20	52.000	53.190	51.960	52.680	52.680	4,223,296
2025-08-19	52.300	52.890	52.070	52.270	52.270	4,100,853
2025-08-18	53.720	53.720	51.950	52.350	52.350	8,035,227
2025-08-15	53.000	54.900	52.950	53.770	53.770	6,798,687
2025-08-14	54.230	54.980	53.060	53.330	53.330	6,444,844
2025-08-13	51.640	54.770	51.110	54.560	54.560	10,574,372
2025-08-12	49.960	51.590	49.960	51.110	51.110	4,558,288
2025-08-11	49.880	50.940	49.310	50.060	50.060	5,559,152
2025-08-08	48.410	49.670	48.400	49.160	49.160	4,635,091
2025-08-07	49.390	49.460	47.530	48.410	48.410	5,924,416
2025-08-06	49.460	49.890	48.860	49.460	49.460	3,785,189
2025-08-05	48.430	49.650	48.100	49.510	49.510	5,854,893
2025-08-04	47.460	48.430	47.300	48.330	48.330	4,965,468
2025-08-01	47.270	47.960	46.950	47.530	47.530	6,031,145
2025-07-31	49.470	49.470	47.110	47.290	47.290	10,140,481
2025-07-30	49.480	50.400	49.380	50.090	50.090	4,801,704
2025-07-29	49.200	50.190	48.990	49.520	49.520	3,820,084
2025-07-28	49.900	50.300	49.340	49.440	49.440	5,079,428
2025-07-25	49.680	51.140	49.280	50.550	50.550	5,367,178
2025-07-24	49.560	50.390	48.390	50.340	50.340	5,589,300
2025-07-23	50.570	50.570	49.120	49.760	49.760	6,451,628
2025-07-22	48.500	50.850	48.040	50.570	50.570	9,283,524

← NewerPage 5 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.