Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.520	0.520	0.495	0.510	0.508	12,179,000
2024-08-07	0.510	0.530	0.500	0.520	0.518	12,573,263
2024-08-06	0.500	0.510	0.490	0.500	0.498	14,580,000
2024-08-05	0.530	0.530	0.495	0.500	0.498	29,378,000
2024-08-02	0.540	0.540	0.520	0.540	0.538	12,409,897
2024-08-01	0.560	0.580	0.550	0.560	0.558	14,097,900
2024-07-31	0.530	0.550	0.520	0.550	0.548	10,257,100
2024-07-30	0.540	0.540	0.520	0.520	0.518	6,484,000
2024-07-29	0.540	0.560	0.540	0.550	0.548	7,781,100
2024-07-26	0.530	0.560	0.530	0.540	0.538	19,063,700
2024-07-25	0.530	0.530	0.510	0.520	0.518	16,096,800
2024-07-24	0.540	0.560	0.530	0.540	0.538	15,740,800
2024-07-23	0.560	0.570	0.530	0.540	0.538	38,591,400
2024-07-22	0.600	0.610	0.550	0.570	0.568	54,525,923
2024-07-19	0.690	0.700	0.590	0.600	0.598	143,440,577
2024-07-18	0.720	0.730	0.700	0.720	0.718	31,741,574
2024-07-17	0.800	0.800	0.720	0.720	0.718	47,470,604
2024-07-16	0.820	0.820	0.780	0.800	0.798	19,353,300
2024-07-15	0.810	0.830	0.790	0.820	0.817	15,075,000
2024-07-12	0.820	0.830	0.790	0.810	0.808	13,541,000
2024-07-11	0.790	0.840	0.790	0.830	0.827	17,528,500
2024-07-10	0.840	0.840	0.780	0.780	0.778	25,369,380
2024-07-09	0.800	0.840	0.790	0.840	0.837	18,213,200
2024-07-08	0.820	0.820	0.790	0.800	0.798	15,054,300
2024-07-05	0.800	0.820	0.790	0.810	0.808	19,396,128
2024-07-04	0.810	0.840	0.790	0.800	0.798	13,510,000
2024-07-03	0.780	0.800	0.760	0.790	0.788	20,482,000
2024-07-02	0.830	0.830	0.770	0.770	0.768	32,601,060
2024-06-28	0.800	0.830	0.770	0.830	0.825	16,308,960
2024-06-27	0.790	0.790	0.770	0.790	0.786	10,605,782
2024-06-26	0.790	0.790	0.760	0.780	0.776	14,296,282
2024-06-25	0.800	0.810	0.780	0.800	0.795	8,239,302
2024-06-24	0.810	0.810	0.770	0.790	0.786	14,110,500
2024-06-21	0.860	0.860	0.810	0.820	0.815	26,693,117
2024-06-20	0.850	0.870	0.820	0.840	0.835	12,515,000
2024-06-19	0.820	0.860	0.820	0.850	0.845	15,241,000
2024-06-18	0.790	0.820	0.770	0.810	0.805	17,522,000
2024-06-17	0.810	0.820	0.780	0.790	0.786	15,138,000
2024-06-14	0.820	0.840	0.810	0.820	0.815	10,114,511
2024-06-13	0.830	0.840	0.820	0.830	0.825	14,769,000
2024-06-12	0.820	0.840	0.800	0.830	0.825	10,376,800
2024-06-11	0.860	0.860	0.810	0.820	0.815	30,576,084
2024-06-07	0.880	0.920	0.870	0.890	0.885	35,240,000
2024-06-06	0.850	0.910	0.850	0.860	0.855	43,921,500
2024-06-05	0.860	0.870	0.830	0.830	0.825	30,394,000
2024-06-04	0.880	0.890	0.840	0.880	0.875	21,321,572
2024-06-03	0.870	0.880	0.840	0.880	0.875	18,380,600
2024-05-31	0.890	0.900	0.860	0.870	0.865	29,405,639
2024-05-30	0.960	0.970	0.880	0.900	0.895	21,540,900
2024-05-29	0.960	0.980	0.940	0.960	0.955	12,922,530
2024-05-28	0.960	1.000	0.930	0.950	0.945	25,404,000
2024-05-27	0.880	0.950	0.870	0.940	0.935	26,717,000
2024-05-24	0.860	0.890	0.860	0.880	0.875	30,662,500
2024-05-23	0.910	0.910	0.860	0.870	0.865	48,822,000
2024-05-22	0.990	0.990	0.930	0.950	0.945	24,060,800
2024-05-21	1.040	1.060	0.950	0.980	0.974	49,796,500
2024-05-20	1.020	1.150	1.010	1.050	1.044	89,412,902
2024-05-17	0.920	0.990	0.880	0.980	0.974	53,921,902
2024-05-16	0.940	0.960	0.900	0.920	0.915	59,045,283
2024-05-14	0.870	0.950	0.870	0.930	0.925	72,969,600

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0020 HKD
2024-07-02	0.0020 HKD
2023-06-01	0.0020 HKD
2022-06-01	0.0020 HKD
2021-06-23	0.0010 HKD
2020-06-23	0.0010 HKD
2019-06-25	0.0010 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.