JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	40.470	41.190	40.380	40.970	40.970	4,155,419
2025-01-16	40.500	41.320	40.310	40.690	40.690	6,573,040
2025-01-15	40.600	40.660	39.510	40.180	40.180	7,014,937
2025-01-14	40.990	41.350	40.400	40.850	40.850	8,999,997
2025-01-13	39.250	41.400	39.250	40.990	40.990	12,158,721
2025-01-10	38.930	40.220	38.930	39.460	39.460	8,640,495
2025-01-09	38.820	39.930	38.690	39.070	39.070	4,283,009
2025-01-08	39.530	39.530	38.280	39.150	39.150	7,626,759
2025-01-07	38.380	41.050	38.270	39.550	39.550	13,213,247
2025-01-06	36.940	38.580	36.310	38.380	38.380	11,859,109
2025-01-03	35.700	37.540	35.660	36.600	36.600	10,385,111
2025-01-02	36.350	36.450	35.440	35.620	35.620	6,735,605
2024-12-31	36.950	36.980	36.160	36.300	36.300	5,984,180
2024-12-30	37.200	37.880	36.880	36.950	36.950	5,683,039
2024-12-27	37.820	37.950	37.060	37.200	37.200	7,213,979
2024-12-26	38.050	39.100	37.750	37.800	37.800	6,358,716
2024-12-25	38.870	38.950	37.920	38.000	38.000	4,648,269
2024-12-24	38.510	38.990	38.120	38.870	38.870	5,960,805
2024-12-23	38.080	38.860	37.960	38.350	38.350	5,835,202
2024-12-20	38.210	38.350	37.550	38.000	38.000	7,036,134
2024-12-19	38.760	39.130	38.050	38.300	38.300	6,147,131
2024-12-18	39.390	39.800	39.040	39.100	39.100	3,884,559
2024-12-17	39.670	40.170	39.430	39.620	39.620	4,463,555
2024-12-16	40.530	40.770	39.320	39.670	39.670	6,095,476
2024-12-13	41.710	41.890	40.440	40.630	40.630	8,442,196
2024-12-12	42.380	43.490	41.900	42.030	42.030	6,013,079
2024-12-11	41.250	42.990	41.070	42.540	42.540	7,233,564
2024-12-10	43.000	43.140	40.950	41.070	41.070	5,362,570
2024-12-09	40.730	42.100	40.580	40.970	40.970	4,571,351
2024-12-06	40.300	41.460	39.880	40.770	40.770	5,805,047
2024-12-05	39.800	40.240	39.460	40.150	40.150	3,277,790
2024-12-04	39.630	40.300	39.470	40.060	40.060	6,885,620
2024-12-03	39.510	39.670	38.630	39.400	39.400	4,438,303
2024-12-02	39.480	39.870	39.000	39.390	39.390	5,006,510
2024-11-29	38.750	40.240	38.480	39.080	39.080	6,886,526
2024-11-28	39.290	39.340	38.540	38.700	38.700	3,382,599
2024-11-27	38.990	39.480	38.030	39.400	39.400	5,017,875
2024-11-26	39.750	39.880	38.900	38.950	38.950	4,273,354
2024-11-25	39.900	40.790	39.310	40.090	40.090	4,928,000
2024-11-22	42.120	42.180	39.900	39.900	39.900	5,326,356
2024-11-21	41.910	42.760	41.500	41.970	41.970	6,345,973
2024-11-20	41.200	42.050	40.310	41.930	41.930	8,196,666
2024-11-19	39.170	41.320	39.010	41.130	41.130	11,553,300
2024-11-18	40.000	40.580	38.500	38.780	38.780	7,677,944
2024-11-15	40.070	40.910	39.950	40.200	40.200	6,676,942
2024-11-14	40.880	41.360	40.010	40.070	40.070	5,788,911
2024-11-13	40.730	41.770	40.650	41.280	41.280	5,772,265
2024-11-12	41.000	42.880	40.780	41.100	41.100	10,926,842
2024-11-11	42.220	42.270	40.760	41.460	41.460	9,936,381
2024-11-08	42.690	43.820	42.200	42.740	42.740	12,169,462
2024-11-07	42.510	42.520	40.610	42.210	42.210	12,539,815
2024-11-06	43.400	43.950	42.520	43.040	43.040	9,045,453
2024-11-05	41.660	43.300	41.660	43.120	43.120	8,594,091
2024-11-04	41.760	42.100	41.300	41.980	41.980	6,991,805
2024-11-01	39.800	42.900	39.610	41.680	41.680	15,213,581
2024-10-31	40.800	40.800	39.430	40.060	40.060	9,279,367
2024-10-30	41.990	42.440	40.620	40.850	40.850	8,730,337
2024-10-29	41.950	43.280	41.250	41.510	41.510	14,315,787
2024-10-28	40.680	41.430	40.530	40.890	40.890	6,405,841
2024-10-25	41.870	42.000	40.150	40.660	40.660	11,787,366

← NewerPage 8 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.