Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.500	0.500	0.490	0.495	0.490	22,935,684
2023-05-18	0.510	0.510	0.500	0.500	0.495	32,637,100
2023-05-17	0.510	0.520	0.495	0.510	0.505	43,681,000
2023-05-16	0.510	0.510	0.500	0.510	0.505	12,514,000
2023-05-15	0.500	0.520	0.500	0.510	0.505	21,928,000
2023-05-12	0.530	0.530	0.490	0.510	0.505	97,315,200
2023-05-11	0.540	0.560	0.530	0.540	0.534	24,015,000
2023-05-10	0.550	0.560	0.540	0.550	0.544	17,091,624
2023-05-09	0.560	0.560	0.540	0.540	0.534	16,164,200
2023-05-08	0.540	0.560	0.530	0.550	0.544	17,263,440
2023-05-05	0.550	0.550	0.530	0.540	0.534	36,632,000
2023-05-04	0.530	0.550	0.530	0.550	0.544	22,846,490
2023-05-03	0.530	0.540	0.520	0.520	0.515	11,568,000
2023-05-02	0.560	0.560	0.530	0.540	0.534	19,987,400
2023-04-28	0.560	0.590	0.550	0.560	0.554	84,272,430
2023-04-27	0.560	0.580	0.540	0.560	0.554	38,444,100
2023-04-26	0.570	0.570	0.540	0.560	0.554	42,020,000
2023-04-25	0.580	0.590	0.560	0.570	0.564	19,842,400
2023-04-24	0.580	0.590	0.560	0.570	0.564	12,219,800
2023-04-21	0.610	0.610	0.580	0.580	0.574	10,504,179
2023-04-20	0.640	0.640	0.600	0.600	0.594	13,536,000
2023-04-19	0.640	0.650	0.620	0.630	0.623	23,884,200
2023-04-18	0.650	0.660	0.610	0.630	0.623	47,160,600
2023-04-17	0.610	0.650	0.590	0.650	0.643	42,467,200
2023-04-14	0.540	0.620	0.530	0.620	0.614	76,757,300
2023-04-13	0.580	0.580	0.530	0.540	0.534	59,246,950
2023-04-12	0.580	0.590	0.560	0.580	0.574	17,269,500
2023-04-11	0.580	0.580	0.560	0.570	0.564	8,758,200
2023-04-06	0.570	0.570	0.540	0.570	0.564	29,317,400
2023-04-04	0.570	0.570	0.550	0.570	0.564	17,619,713
2023-04-03	0.640	0.640	0.560	0.570	0.564	174,158,400
2023-03-31	0.610	0.660	0.590	0.630	0.623	41,680,000
2023-03-30	0.600	0.610	0.570	0.600	0.594	28,674,600
2023-03-29	0.620	0.620	0.570	0.600	0.594	99,108,600
2023-03-28	0.620	0.620	0.580	0.620	0.614	22,418,000
2023-03-27	0.610	0.620	0.580	0.620	0.614	13,776,400
2023-03-24	0.640	0.640	0.600	0.610	0.604	11,837,030
2023-03-23	0.650	0.660	0.630	0.640	0.633	16,339,000
2023-03-22	0.620	0.660	0.600	0.650	0.643	44,317,000
2023-03-21	0.590	0.610	0.580	0.610	0.604	11,904,532
2023-03-20	0.610	0.620	0.570	0.580	0.574	14,305,500
2023-03-17	0.580	0.620	0.570	0.610	0.604	19,452,200
2023-03-16	0.580	0.590	0.570	0.570	0.564	7,915,000
2023-03-15	0.590	0.600	0.580	0.580	0.574	9,008,400
2023-03-14	0.590	0.600	0.580	0.590	0.584	12,402,800
2023-03-13	0.590	0.600	0.570	0.580	0.574	12,425,830
2023-03-10	0.600	0.600	0.580	0.580	0.574	8,857,000
2023-03-09	0.620	0.620	0.600	0.600	0.594	7,362,000
2023-03-08	0.610	0.620	0.600	0.620	0.614	13,244,000
2023-03-07	0.640	0.640	0.610	0.620	0.614	12,913,800
2023-03-06	0.640	0.650	0.630	0.630	0.623	6,330,920
2023-03-03	0.630	0.650	0.620	0.640	0.633	15,541,000
2023-03-02	0.640	0.640	0.620	0.620	0.614	6,761,800
2023-03-01	0.620	0.640	0.610	0.630	0.623	13,353,000
2023-02-28	0.620	0.620	0.590	0.610	0.604	9,172,200
2023-02-27	0.600	0.610	0.590	0.610	0.604	8,953,400
2023-02-24	0.630	0.630	0.600	0.600	0.594	17,620,000
2023-02-23	0.660	0.660	0.630	0.630	0.623	15,133,000
2023-02-22	0.660	0.660	0.640	0.660	0.653	14,943,000
2023-02-21	0.660	0.670	0.650	0.660	0.653	15,696,000

← NewerPage 15 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.