JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	47.000	48.690	47.000	48.480	48.480	7,845,271
2025-07-18	46.230	47.100	46.180	46.710	46.710	4,746,951
2025-07-17	46.400	46.440	45.950	46.190	46.190	2,931,296
2025-07-16	46.430	46.500	45.380	46.440	46.440	5,002,025
2025-07-15	46.300	46.860	45.700	46.400	46.400	4,248,790
2025-07-14	46.500	47.500	46.430	46.570	46.570	5,393,870
2025-07-11	47.230	48.200	46.770	47.140	47.140	8,446,413
2025-07-10	45.850	47.470	45.440	47.060	47.060	8,355,832
2025-07-09	48.790	48.790	45.700	45.840	45.840	16,050,410
2025-07-08	46.000	46.800	45.900	46.200	46.200	4,310,365
2025-07-07	45.180	46.890	44.940	46.360	46.360	6,947,416
2025-07-04	46.250	47.050	45.300	45.420	45.420	9,446,799
2025-07-03	49.000	49.160	46.260	46.890	46.890	9,950,903
2025-07-02	47.360	49.050	46.590	48.010	48.010	10,278,396
2025-07-01	45.880	48.000	45.610	47.490	47.490	6,335,195
2025-06-30	46.840	47.480	45.430	46.440	46.440	8,302,230
2025-06-27	45.000	48.000	45.000	46.840	46.840	13,389,778
2025-06-26	43.590	44.640	43.060	44.350	44.350	5,355,649
2025-06-25	43.660	43.780	42.960	43.670	43.670	3,609,463
2025-06-24	43.500	44.260	43.000	43.660	43.660	5,478,750
2025-06-23	42.670	43.860	42.300	43.510	43.510	5,707,348
2025-06-20	42.090	43.000	41.610	42.690	42.690	3,188,868
2025-06-19	42.540	42.860	41.760	42.170	42.170	4,180,671
2025-06-18	43.410	43.520	42.440	42.960	42.960	3,116,507
2025-06-17	43.560	43.960	43.200	43.340	43.340	3,256,339
2025-06-16	44.170	44.950	43.100	43.550	43.550	5,970,927
2025-06-13	44.300	44.650	43.200	43.390	43.390	6,927,340
2025-06-12	42.670	44.870	42.500	44.360	44.360	8,822,527
2025-06-11	40.950	43.950	40.800	43.220	43.220	11,341,767
2025-06-10	40.840	41.500	40.560	40.800	40.800	4,026,887
2025-06-09	40.500	40.940	39.680	40.820	40.820	4,551,999
2025-06-06	39.860	41.140	39.560	40.710	40.710	8,106,039
2025-06-05	39.370	39.700	39.120	39.500	39.500	2,973,719
2025-06-04	38.980	40.100	38.410	39.370	39.370	5,259,511
2025-06-03	39.390	39.750	38.600	38.830	38.830	6,300,405
2025-05-30	40.280	40.480	39.120	39.120	39.120	8,519,759
2025-05-29	40.600	41.640	40.190	40.520	40.520	6,748,997
2025-05-28	39.630	41.300	39.130	40.800	40.800	6,464,404
2025-05-27	41.610	41.690	39.410	39.720	39.720	8,634,749
2025-05-26	40.060	42.500	39.910	41.690	41.690	11,500,906
2025-05-23	39.660	40.150	39.410	39.910	39.910	4,456,544
2025-05-22	39.790	40.490	39.550	39.610	39.610	5,201,426
2025-05-21	39.490	40.470	38.920	40.100	40.100	9,068,606
2025-05-20	37.430	39.680	37.420	39.470	39.470	16,037,266
2025-05-19	37.100	37.180	36.690	36.950	36.950	3,000,733
2025-05-16	36.510	37.380	36.510	37.160	37.160	3,615,934
2025-05-15	38.020	38.020	36.530	36.780	36.780	7,436,059
2025-05-14	38.230	38.480	37.880	38.100	38.100	4,573,601
2025-05-13	38.150	38.640	37.810	38.020	38.020	6,080,191
2025-05-12	37.760	38.500	37.510	37.810	37.810	5,565,616
2025-05-09	37.400	37.510	36.830	37.220	37.220	4,925,200
2025-05-08	37.180	37.640	36.630	37.160	37.160	5,565,478
2025-05-07	37.480	38.150	36.750	37.390	37.390	6,985,133
2025-05-06	37.280	37.370	36.510	37.110	37.110	8,116,685
2025-04-30	37.150	37.480	36.910	37.000	37.000	5,134,219
2025-04-29	38.210	38.210	37.230	37.380	37.380	4,905,788
2025-04-28	37.820	38.630	37.510	38.200	38.200	6,608,620
2025-04-25	38.270	40.210	38.220	38.340	38.340	15,066,542
2025-04-24	38.400	38.400	37.340	37.600	37.600	5,939,061
2025-04-23	38.010	38.800	37.390	38.650	38.650	10,543,469

← NewerPage 6 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.