JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	37.010	37.500	36.100	37.000	37.000	8,875,899
2025-04-21	35.500	37.190	35.080	37.000	37.000	9,007,967
2025-04-18	34.800	35.450	34.660	35.260	35.260	6,879,651
2025-04-17	35.000	35.270	34.690	34.690	34.690	5,641,581
2025-04-16	35.610	35.750	34.310	34.800	34.800	6,601,362
2025-04-15	36.590	36.940	35.330	35.600	35.600	9,600,738
2025-04-14	36.150	37.890	35.910	36.590	36.590	15,950,008
2025-04-11	36.730	36.990	35.600	35.780	35.780	13,581,012
2025-04-10	35.750	36.730	35.200	36.730	36.730	11,899,652
2025-04-09	32.800	33.550	31.200	33.390	33.390	16,212,496
2025-04-08	34.160	34.910	32.950	33.650	33.650	16,833,755
2025-04-07	35.610	35.640	35.610	35.610	35.610	7,333,400
2025-04-03	40.500	40.500	39.310	39.570	39.570	8,412,512
2025-04-02	40.870	41.820	40.680	41.040	41.040	6,318,260
2025-04-01	39.850	41.490	39.440	41.490	41.490	12,085,472
2025-03-31	41.000	41.280	39.440	39.700	39.700	9,507,967
2025-03-28	41.990	41.990	40.970	41.280	41.280	8,957,694
2025-03-27	42.700	43.880	41.720	41.960	41.960	13,585,601
2025-03-26	46.260	47.830	43.170	43.490	43.490	15,373,553
2025-03-25	45.800	46.360	44.160	45.000	45.000	9,147,755
2025-03-24	45.500	47.000	44.900	45.900	45.900	9,905,700
2025-03-21	46.520	47.280	45.400	45.600	45.600	9,259,424
2025-03-20	47.750	49.020	46.500	46.780	46.780	17,095,507
2025-03-19	45.850	47.260	45.680	47.110	47.110	9,344,420
2025-03-18	44.510	46.300	44.200	46.080	46.080	10,034,662
2025-03-17	44.400	44.930	43.910	44.370	44.370	7,475,580
2025-03-14	45.670	45.700	43.820	44.440	44.440	12,209,706
2025-03-13	43.600	45.570	42.880	44.750	44.750	16,385,684
2025-03-12	41.450	43.300	41.300	43.200	43.200	12,758,694
2025-03-11	40.890	41.560	40.290	41.480	41.480	7,741,805
2025-03-10	41.200	41.960	40.200	41.700	41.700	9,380,565
2025-03-07	40.850	42.100	40.500	41.300	41.300	9,813,744
2025-03-06	38.660	40.750	38.610	40.600	40.600	14,203,019
2025-03-05	37.500	38.060	37.160	38.010	38.010	6,882,461
2025-03-04	38.630	38.700	37.530	37.790	37.790	4,820,212
2025-03-03	37.630	38.570	37.320	37.800	37.800	8,042,643
2025-02-28	38.240	38.650	37.490	37.820	37.820	7,387,325
2025-02-27	39.410	39.500	38.170	38.530	38.530	7,865,104
2025-02-26	38.980	40.260	38.980	39.400	39.400	7,828,579
2025-02-25	39.550	39.680	38.700	38.910	38.910	4,923,004
2025-02-24	39.250	39.820	39.000	39.740	39.740	6,088,976
2025-02-21	40.000	40.680	39.320	39.500	39.500	8,236,041
2025-02-20	40.360	40.440	39.930	40.160	40.160	3,981,048
2025-02-19	40.100	40.650	40.010	40.370	40.370	3,909,029
2025-02-18	40.980	41.390	39.980	40.300	40.300	5,948,000
2025-02-17	41.950	42.000	40.830	40.970	40.970	7,668,224
2025-02-14	41.670	42.800	41.200	42.560	42.560	6,725,997
2025-02-13	42.150	42.880	41.450	41.500	41.500	5,300,132
2025-02-12	41.790	42.080	41.320	41.960	41.960	5,676,375
2025-02-11	41.720	43.060	41.720	42.370	42.370	10,165,964
2025-02-10	40.640	42.990	40.640	41.600	41.600	12,336,188
2025-02-07	39.380	40.460	39.010	40.460	40.460	9,502,425
2025-02-06	39.500	39.760	38.890	39.410	39.410	5,726,284
2025-02-05	40.260	40.300	39.150	39.430	39.430	4,505,552
2025-01-27	40.010	40.720	39.910	39.910	39.910	2,994,441
2025-01-24	40.310	40.590	39.600	40.240	40.240	4,580,080
2025-01-23	41.250	41.750	40.180	40.260	40.260	6,630,052
2025-01-22	41.540	41.960	40.750	41.300	41.300	4,897,536
2025-01-21	40.900	41.980	40.510	41.670	41.670	7,186,588
2025-01-20	41.500	41.820	40.630	40.970	40.970	6,176,008

← NewerPage 7 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.