Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.830	0.860	0.820	0.860	0.855	21,174,000
2024-05-10	0.830	0.850	0.810	0.840	0.835	34,311,070
2024-05-09	0.790	0.830	0.790	0.820	0.815	30,071,000
2024-05-08	0.780	0.800	0.750	0.780	0.776	30,901,087
2024-05-07	0.780	0.800	0.760	0.770	0.766	21,439,500
2024-05-06	0.770	0.780	0.730	0.780	0.776	29,529,000
2024-05-03	0.770	0.770	0.740	0.760	0.756	5,604,000
2024-05-02	0.760	0.780	0.750	0.760	0.756	9,142,400
2024-04-30	0.770	0.800	0.760	0.770	0.766	34,860,200
2024-04-29	0.800	0.800	0.740	0.760	0.756	38,118,700
2024-04-26	0.780	0.810	0.770	0.790	0.786	37,016,000
2024-04-25	0.760	0.770	0.730	0.770	0.766	17,574,400
2024-04-24	0.740	0.750	0.720	0.750	0.746	14,674,000
2024-04-23	0.750	0.750	0.710	0.730	0.726	32,899,700
2024-04-22	0.800	0.830	0.730	0.740	0.736	48,114,185
2024-04-19	0.810	0.840	0.740	0.770	0.766	61,880,985
2024-04-18	0.760	0.800	0.750	0.790	0.786	15,319,900
2024-04-17	0.770	0.790	0.730	0.760	0.756	54,702,000
2024-04-16	0.790	0.820	0.760	0.770	0.766	67,255,000
2024-04-15	0.870	0.870	0.790	0.800	0.795	52,962,200
2024-04-12	0.840	0.880	0.830	0.870	0.865	35,002,400
2024-04-11	0.860	0.880	0.840	0.840	0.835	30,620,100
2024-04-10	0.870	0.900	0.850	0.870	0.865	30,682,060
2024-04-09	0.860	0.900	0.840	0.860	0.855	40,540,200
2024-04-08	0.910	0.960	0.830	0.850	0.845	92,915,881
2024-04-05	0.940	0.940	0.900	0.900	0.895	18,781,700
2024-04-03	0.850	0.970	0.850	0.940	0.935	83,981,800
2024-04-02	0.840	0.910	0.830	0.840	0.835	29,067,200
2024-03-28	0.800	0.830	0.780	0.820	0.815	12,334,000
2024-03-27	0.810	0.810	0.790	0.800	0.795	10,697,800
2024-03-26	0.820	0.840	0.780	0.810	0.805	24,258,500
2024-03-25	0.810	0.860	0.800	0.820	0.815	22,165,000
2024-03-22	0.820	0.830	0.790	0.810	0.805	24,890,800
2024-03-21	0.850	0.860	0.820	0.830	0.825	20,864,600
2024-03-20	0.820	0.850	0.800	0.820	0.815	32,111,400
2024-03-19	0.830	0.870	0.800	0.820	0.815	40,741,082
2024-03-18	0.880	0.880	0.820	0.830	0.825	55,774,500
2024-03-15	0.840	0.890	0.830	0.880	0.875	55,768,941
2024-03-14	0.790	0.860	0.790	0.840	0.835	103,832,600
2024-03-13	0.740	0.760	0.720	0.750	0.746	16,767,000
2024-03-12	0.790	0.790	0.730	0.740	0.736	30,636,000
2024-03-11	0.770	0.790	0.760	0.780	0.776	40,402,998
2024-03-08	0.740	0.780	0.700	0.760	0.756	79,145,000
2024-03-07	0.680	0.750	0.670	0.750	0.746	72,994,034
2024-03-06	0.630	0.680	0.630	0.660	0.656	23,669,000
2024-03-05	0.640	0.650	0.620	0.640	0.636	20,103,000
2024-03-04	0.670	0.680	0.630	0.640	0.636	29,443,000
2024-03-01	0.650	0.680	0.630	0.670	0.666	21,830,000
2024-02-29	0.660	0.690	0.650	0.660	0.656	32,243,000
2024-02-28	0.710	0.710	0.650	0.660	0.656	36,782,000
2024-02-27	0.680	0.720	0.670	0.710	0.706	18,503,000
2024-02-26	0.670	0.740	0.670	0.690	0.686	69,166,600
2024-02-23	0.590	0.690	0.590	0.670	0.666	70,093,200
2024-02-22	0.590	0.600	0.570	0.590	0.587	19,452,000
2024-02-21	0.560	0.600	0.560	0.590	0.587	11,689,000
2024-02-20	0.550	0.580	0.550	0.560	0.557	8,884,000
2024-02-19	0.540	0.570	0.530	0.550	0.547	12,777,000
2024-02-16	0.495	0.540	0.490	0.520	0.517	8,744,000
2024-02-15	0.500	0.500	0.485	0.495	0.492	6,922,000
2024-02-14	0.520	0.520	0.490	0.510	0.507	10,835,267

← NewerPage 11 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.