Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.530	0.530	0.495	0.520	0.517	9,553,000
2024-02-08	0.530	0.550	0.520	0.540	0.537	9,198,500
2024-02-07	0.550	0.550	0.520	0.530	0.527	16,438,048
2024-02-06	0.530	0.560	0.520	0.550	0.547	9,756,000
2024-02-05	0.560	0.560	0.510	0.530	0.527	25,422,000
2024-02-02	0.560	0.580	0.550	0.560	0.557	16,477,000
2024-02-01	0.570	0.570	0.550	0.560	0.557	8,764,100
2024-01-31	0.580	0.590	0.550	0.570	0.567	14,626,000
2024-01-30	0.570	0.590	0.560	0.580	0.577	8,068,500
2024-01-29	0.590	0.600	0.570	0.580	0.577	19,373,000
2024-01-26	0.600	0.600	0.580	0.580	0.577	7,294,000
2024-01-25	0.550	0.600	0.550	0.600	0.597	23,423,700
2024-01-24	0.540	0.560	0.520	0.550	0.547	25,803,400
2024-01-23	0.520	0.550	0.510	0.530	0.527	17,313,000
2024-01-22	0.560	0.570	0.510	0.510	0.507	28,195,972
2024-01-19	0.580	0.590	0.550	0.570	0.567	22,968,632
2024-01-18	0.610	0.610	0.570	0.580	0.577	36,758,000
2024-01-17	0.620	0.630	0.590	0.600	0.597	29,754,000
2024-01-16	0.610	0.660	0.610	0.630	0.626	32,276,010
2024-01-15	0.580	0.620	0.570	0.600	0.597	23,698,000
2024-01-12	0.560	0.590	0.560	0.580	0.577	21,080,900
2024-01-11	0.580	0.590	0.560	0.570	0.567	14,606,000
2024-01-10	0.610	0.610	0.580	0.580	0.577	25,736,600
2024-01-09	0.610	0.620	0.600	0.620	0.616	18,433,000
2024-01-08	0.620	0.630	0.590	0.600	0.597	30,439,000
2024-01-05	0.630	0.650	0.610	0.620	0.616	31,032,170
2024-01-04	0.630	0.630	0.610	0.620	0.616	21,589,000
2024-01-03	0.630	0.650	0.610	0.620	0.616	33,239,960
2024-01-02	0.660	0.660	0.620	0.630	0.626	25,016,000
2023-12-29	0.630	0.660	0.620	0.650	0.646	22,415,000
2023-12-28	0.660	0.660	0.620	0.630	0.626	37,630,000
2023-12-27	0.650	0.670	0.620	0.650	0.646	39,774,000
2023-12-22	0.600	0.660	0.580	0.640	0.636	70,668,000
2023-12-21	0.570	0.600	0.560	0.590	0.587	22,509,000
2023-12-20	0.560	0.600	0.550	0.570	0.567	30,217,000
2023-12-19	0.560	0.570	0.540	0.550	0.547	11,922,000
2023-12-18	0.570	0.580	0.550	0.570	0.567	26,727,000
2023-12-15	0.530	0.600	0.530	0.570	0.567	47,006,000
2023-12-14	0.490	0.530	0.490	0.530	0.527	18,852,000
2023-12-13	0.490	0.495	0.475	0.490	0.487	16,518,000
2023-12-12	0.495	0.495	0.480	0.490	0.487	10,424,000
2023-12-11	0.510	0.510	0.490	0.495	0.492	14,663,000
2023-12-08	0.495	0.510	0.485	0.510	0.507	15,452,000
2023-12-07	0.485	0.490	0.465	0.490	0.487	11,956,000
2023-12-06	0.470	0.485	0.465	0.480	0.477	8,749,250
2023-12-05	0.480	0.485	0.465	0.475	0.472	18,811,000
2023-12-04	0.470	0.495	0.465	0.480	0.477	28,243,000
2023-12-01	0.465	0.470	0.455	0.460	0.457	9,675,000
2023-11-30	0.455	0.470	0.450	0.460	0.457	21,197,000
2023-11-29	0.455	0.465	0.450	0.455	0.452	30,205,000
2023-11-28	0.460	0.460	0.450	0.455	0.452	22,272,000
2023-11-27	0.470	0.470	0.455	0.460	0.457	11,045,000
2023-11-24	0.475	0.480	0.465	0.470	0.467	12,230,000
2023-11-23	0.480	0.485	0.470	0.475	0.472	9,587,000
2023-11-22	0.480	0.490	0.475	0.480	0.477	7,030,600
2023-11-21	0.480	0.485	0.470	0.480	0.477	30,745,000
2023-11-20	0.500	0.500	0.480	0.480	0.477	33,065,000
2023-11-17	0.495	0.500	0.485	0.500	0.497	12,063,000
2023-11-16	0.510	0.510	0.495	0.500	0.497	12,360,000
2023-11-15	0.490	0.510	0.485	0.510	0.507	31,856,000

← NewerPage 12 of 21 · 1,232 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.