JCHX Mining Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	43.800	43.810	41.800	41.950	41.950	10,534,032
2024-10-23	44.500	44.810	43.670	44.000	44.000	5,752,670
2024-10-22	43.900	44.800	43.330	44.210	44.210	5,393,579
2024-10-21	42.690	45.080	42.690	44.180	44.180	11,242,956
2024-10-18	41.800	43.420	41.800	42.690	42.690	8,207,919
2024-10-17	42.450	42.850	42.080	42.120	42.120	5,637,041
2024-10-16	41.500	43.070	41.500	42.430	42.430	7,605,368
2024-10-15	44.910	44.930	42.330	42.440	42.440	13,180,561
2024-10-14	43.700	46.170	43.010	45.200	45.200	19,058,176
2024-10-11	42.850	44.330	42.510	43.600	43.600	10,258,072
2024-10-10	40.800	46.270	40.700	43.570	43.570	28,696,652
2024-10-09	45.490	45.490	42.620	42.620	42.620	23,939,379
2024-10-08	53.610	53.610	45.200	47.360	47.360	41,282,017
2024-09-30	50.780	51.800	46.090	50.060	50.060	33,700,047
2024-09-27	47.570	51.500	47.120	48.890	48.890	5,776,276
2024-09-26	43.440	47.250	43.050	47.090	47.090	7,146,672
2024-09-25	45.500	45.750	43.540	43.840	43.840	7,154,874
2024-09-24	41.810	44.550	41.140	43.600	43.600	9,434,985
2024-09-23	41.650	42.170	40.910	41.110	41.110	7,196,784
2024-09-20	39.440	42.020	38.800	42.020	42.020	10,074,211
2024-09-19	36.630	39.990	36.350	39.400	39.400	13,012,138
2024-09-18	36.160	36.940	36.000	36.350	36.350	3,100,014
2024-09-13	36.260	37.090	36.050	36.160	36.160	4,317,239
2024-09-12	35.580	36.550	35.500	36.210	36.210	4,411,657
2024-09-11	36.080	36.550	35.500	35.750	35.750	4,613,346
2024-09-10	37.360	37.400	36.160	36.350	36.350	5,087,477
2024-09-09	37.740	38.010	36.440	37.230	37.230	7,235,203
2024-09-06	38.000	38.290	37.740	37.970	37.970	1,850,941
2024-09-05	38.190	38.870	37.710	37.880	37.880	4,097,700
2024-09-04	38.360	38.360	37.210	38.130	38.130	7,557,502
2024-09-03	39.010	39.650	38.810	39.150	39.150	2,714,000
2024-09-02	40.850	40.860	38.550	39.020	39.020	5,549,021
2024-08-30	40.000	41.330	39.500	40.840	40.840	5,362,945
2024-08-29	38.620	40.690	38.620	40.230	40.230	4,190,192
2024-08-28	41.420	42.850	39.700	39.790	39.790	5,768,310
2024-08-27	41.750	42.240	41.330	41.560	41.560	3,204,954
2024-08-26	41.500	42.370	41.450	42.240	42.240	4,357,755
2024-08-23	41.500	41.800	40.700	41.390	41.390	3,059,168
2024-08-22	41.210	41.800	40.930	41.500	41.500	2,589,774
2024-08-21	41.100	41.730	41.070	41.440	41.440	2,009,785
2024-08-20	41.230	41.450	40.850	41.340	41.340	3,225,217
2024-08-19	41.540	42.390	41.100	41.230	41.230	4,186,048
2024-08-16	41.500	41.880	40.760	41.330	41.330	5,341,018
2024-08-15	40.020	40.780	39.600	40.450	40.450	3,323,737
2024-08-14	42.000	42.000	40.150	40.170	40.170	3,580,001
2024-08-13	40.990	41.550	40.810	41.260	41.260	4,125,459
2024-08-12	40.010	41.050	40.010	40.790	40.790	3,186,150
2024-08-09	40.510	41.530	40.130	40.230	40.230	4,529,738
2024-08-08	40.480	40.570	39.670	40.100	40.100	5,966,762
2024-08-07	40.000	41.370	39.560	40.580	40.580	4,028,297
2024-08-06	39.830	40.540	39.500	39.960	39.960	4,021,215
2024-08-05	40.500	40.800	39.750	39.820	39.820	5,376,680
2024-08-02	39.990	41.080	39.310	40.570	40.570	6,611,659
2024-08-01	42.730	43.270	40.460	40.570	40.570	9,075,903
2024-07-31	39.410	41.600	39.330	41.310	41.310	7,781,533
2024-07-30	40.990	40.990	38.810	39.300	39.300	7,823,188
2024-07-29	40.380	41.500	39.860	40.900	40.900	10,272,259
2024-07-26	38.010	40.420	38.010	40.370	40.370	12,956,679
2024-07-25	38.980	39.880	37.920	38.220	38.220	11,966,680
2024-07-24	40.770	41.070	39.000	39.920	39.920	10,998,957

← NewerPage 9 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.