Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.465	0.485	0.460	0.480	0.477	8,355,000
2023-11-13	0.450	0.465	0.440	0.465	0.462	25,315,000
2023-11-10	0.435	0.450	0.435	0.440	0.438	6,985,000
2023-11-09	0.445	0.450	0.435	0.440	0.438	10,207,000
2023-11-08	0.445	0.450	0.435	0.450	0.447	7,117,507
2023-11-07	0.460	0.465	0.440	0.450	0.447	16,421,000
2023-11-06	0.470	0.480	0.455	0.465	0.462	14,642,000
2023-11-03	0.470	0.485	0.465	0.470	0.467	23,426,000
2023-11-02	0.465	0.470	0.460	0.465	0.462	7,558,099
2023-11-01	0.475	0.475	0.460	0.460	0.457	16,807,200
2023-10-31	0.480	0.485	0.460	0.475	0.472	52,114,000
2023-10-30	0.460	0.485	0.460	0.475	0.472	13,697,200
2023-10-27	0.450	0.470	0.450	0.460	0.457	9,543,100
2023-10-26	0.455	0.460	0.445	0.450	0.447	7,225,000
2023-10-25	0.440	0.465	0.440	0.455	0.452	21,049,000
2023-10-24	0.440	0.440	0.425	0.430	0.428	10,100,800
2023-10-20	0.440	0.455	0.440	0.440	0.438	7,346,913
2023-10-19	0.450	0.450	0.435	0.440	0.438	9,854,000
2023-10-18	0.450	0.460	0.445	0.450	0.447	8,837,000
2023-10-17	0.450	0.455	0.435	0.450	0.447	15,889,000
2023-10-16	0.445	0.450	0.430	0.445	0.442	13,091,000
2023-10-13	0.425	0.450	0.425	0.445	0.442	27,740,000
2023-10-12	0.410	0.435	0.410	0.430	0.428	16,669,200
2023-10-11	0.400	0.410	0.400	0.405	0.403	21,725,400
2023-10-10	0.395	0.410	0.390	0.395	0.393	21,963,000
2023-10-09	0.395	0.400	0.375	0.395	0.393	16,112,000
2023-10-06	0.375	0.390	0.375	0.380	0.378	3,735,000
2023-10-05	0.380	0.380	0.370	0.375	0.373	11,537,600
2023-10-04	0.390	0.390	0.380	0.380	0.378	9,997,800
2023-10-03	0.430	0.430	0.385	0.385	0.383	44,438,200
2023-09-29	0.435	0.435	0.430	0.430	0.428	3,740,200
2023-09-28	0.440	0.440	0.430	0.430	0.428	13,591,738
2023-09-27	0.435	0.440	0.430	0.430	0.428	4,842,000
2023-09-26	0.440	0.445	0.430	0.430	0.428	14,934,600
2023-09-25	0.470	0.470	0.440	0.440	0.438	31,709,000
2023-09-22	0.475	0.495	0.470	0.470	0.467	34,482,000
2023-09-21	0.470	0.490	0.460	0.475	0.472	32,797,000
2023-09-20	0.485	0.485	0.470	0.475	0.472	15,168,237
2023-09-19	0.470	0.490	0.455	0.480	0.477	33,786,000
2023-09-18	0.455	0.510	0.445	0.465	0.462	108,352,000
2023-09-15	0.470	0.480	0.435	0.460	0.457	62,924,000
2023-09-14	0.415	0.475	0.415	0.450	0.447	91,865,000
2023-09-13	0.425	0.430	0.410	0.415	0.413	11,069,000
2023-09-12	0.425	0.425	0.415	0.420	0.418	48,594,934
2023-09-11	0.420	0.430	0.415	0.420	0.418	10,196,000
2023-09-07	0.435	0.435	0.420	0.420	0.418	11,790,000
2023-09-06	0.425	0.440	0.415	0.435	0.433	27,037,216
2023-09-05	0.425	0.430	0.415	0.415	0.413	13,112,000
2023-09-04	0.395	0.430	0.395	0.420	0.418	31,680,000
2023-08-31	0.405	0.405	0.395	0.395	0.393	7,325,643
2023-08-30	0.405	0.410	0.400	0.405	0.403	6,230,600
2023-08-29	0.395	0.405	0.390	0.400	0.398	16,464,495
2023-08-28	0.400	0.405	0.390	0.390	0.388	13,999,000
2023-08-25	0.395	0.395	0.385	0.390	0.388	11,853,000
2023-08-24	0.390	0.400	0.390	0.395	0.393	8,300,000
2023-08-23	0.395	0.395	0.385	0.390	0.388	5,813,900
2023-08-22	0.385	0.395	0.380	0.390	0.388	9,499,249
2023-08-21	0.400	0.400	0.380	0.385	0.383	19,149,000
2023-08-18	0.400	0.405	0.390	0.395	0.393	8,701,000
2023-08-17	0.400	0.405	0.385	0.405	0.403	18,670,239

← NewerPage 13 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.