Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.400	0.400	0.390	0.400	0.398	32,379,000
2023-08-15	0.405	0.410	0.395	0.400	0.398	10,698,000
2023-08-14	0.415	0.415	0.400	0.400	0.398	16,334,000
2023-08-11	0.430	0.430	0.415	0.415	0.413	5,072,000
2023-08-10	0.425	0.425	0.415	0.425	0.423	4,446,000
2023-08-09	0.425	0.425	0.415	0.425	0.423	15,498,930
2023-08-08	0.425	0.430	0.415	0.420	0.418	14,960,000
2023-08-07	0.430	0.430	0.415	0.425	0.423	12,472,490
2023-08-04	0.435	0.445	0.425	0.425	0.423	14,894,000
2023-08-03	0.435	0.440	0.425	0.435	0.433	14,088,879
2023-08-02	0.440	0.455	0.435	0.440	0.438	31,202,000
2023-08-01	0.440	0.450	0.430	0.440	0.438	16,880,700
2023-07-31	0.420	0.470	0.415	0.440	0.438	73,460,000
2023-07-28	0.395	0.420	0.390	0.415	0.413	58,553,000
2023-07-27	0.430	0.440	0.380	0.395	0.393	194,331,000
2023-07-26	0.420	0.430	0.420	0.430	0.428	53,177,900
2023-07-25	0.405	0.420	0.405	0.415	0.413	25,072,649
2023-07-24	0.420	0.420	0.395	0.400	0.398	25,863,000
2023-07-21	0.415	0.425	0.405	0.415	0.413	14,077,300
2023-07-20	0.415	0.420	0.405	0.415	0.413	57,376,000
2023-07-19	0.435	0.435	0.395	0.410	0.408	79,900,000
2023-07-18	0.435	0.435	0.420	0.425	0.423	10,855,000
2023-07-14	0.435	0.440	0.430	0.430	0.428	9,771,504
2023-07-13	0.425	0.450	0.425	0.435	0.433	24,573,000
2023-07-12	0.415	0.425	0.410	0.420	0.418	14,538,800
2023-07-11	0.415	0.420	0.405	0.410	0.408	30,455,000
2023-07-10	0.410	0.415	0.405	0.410	0.408	17,912,000
2023-07-07	0.435	0.435	0.405	0.405	0.403	31,233,000
2023-07-06	0.445	0.460	0.425	0.430	0.428	30,861,200
2023-07-05	0.420	0.445	0.415	0.440	0.438	50,736,000
2023-07-04	0.415	0.425	0.405	0.415	0.413	32,219,000
2023-07-03	0.405	0.420	0.395	0.415	0.413	14,200,500
2023-06-30	0.400	0.410	0.395	0.400	0.398	18,644,000
2023-06-29	0.400	0.410	0.390	0.400	0.398	27,444,000
2023-06-28	0.410	0.415	0.400	0.400	0.398	30,407,100
2023-06-27	0.400	0.420	0.400	0.405	0.403	28,480,025
2023-06-26	0.410	0.410	0.395	0.405	0.403	24,047,549
2023-06-23	0.435	0.435	0.400	0.405	0.403	4,066,000
2023-06-21	0.430	0.440	0.420	0.435	0.433	17,976,800
2023-06-20	0.455	0.455	0.430	0.430	0.428	14,037,000
2023-06-19	0.470	0.475	0.450	0.450	0.447	11,574,000
2023-06-16	0.460	0.475	0.460	0.470	0.467	16,311,000
2023-06-15	0.450	0.460	0.440	0.460	0.457	27,446,000
2023-06-14	0.440	0.450	0.440	0.445	0.442	6,148,200
2023-06-13	0.435	0.450	0.435	0.440	0.438	11,567,200
2023-06-12	0.445	0.445	0.435	0.435	0.433	5,610,100
2023-06-09	0.435	0.450	0.435	0.440	0.438	13,090,000
2023-06-08	0.430	0.440	0.425	0.430	0.428	12,848,100
2023-06-07	0.435	0.440	0.425	0.425	0.423	12,576,627
2023-06-06	0.425	0.435	0.425	0.430	0.428	7,821,000
2023-06-05	0.435	0.440	0.420	0.425	0.423	20,771,600
2023-06-02	0.425	0.445	0.425	0.430	0.428	20,340,366
2023-06-01	0.415	0.425	0.415	0.420	0.418	11,117,300
2023-05-31	0.430	0.435	0.410	0.415	0.411	30,567,000
2023-05-30	0.430	0.435	0.425	0.430	0.426	13,783,000
2023-05-29	0.445	0.445	0.425	0.430	0.426	24,997,000
2023-05-25	0.455	0.460	0.430	0.440	0.435	48,431,100
2023-05-24	0.460	0.475	0.455	0.460	0.455	36,696,100
2023-05-23	0.485	0.485	0.460	0.460	0.455	28,026,000
2023-05-22	0.495	0.500	0.485	0.485	0.480	12,296,784

← NewerPage 14 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.