Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.630	0.660	0.620	0.660	0.653	10,777,000
2023-02-17	0.640	0.640	0.620	0.630	0.623	7,388,802
2023-02-16	0.650	0.660	0.630	0.630	0.623	24,837,000
2023-02-15	0.660	0.670	0.640	0.650	0.643	28,304,000
2023-02-14	0.660	0.680	0.650	0.660	0.653	11,357,000
2023-02-13	0.670	0.670	0.640	0.660	0.653	23,441,000
2023-02-10	0.690	0.690	0.660	0.670	0.663	11,101,789
2023-02-09	0.660	0.700	0.660	0.690	0.683	11,533,762
2023-02-08	0.690	0.700	0.660	0.660	0.653	18,835,542
2023-02-07	0.680	0.700	0.680	0.690	0.683	8,839,400
2023-02-06	0.710	0.710	0.680	0.680	0.673	12,678,800
2023-02-03	0.740	0.740	0.710	0.720	0.712	14,892,000
2023-02-02	0.750	0.760	0.730	0.740	0.732	18,506,682
2023-02-01	0.770	0.800	0.750	0.760	0.752	38,054,000
2023-01-31	0.710	0.780	0.700	0.770	0.762	55,605,000
2023-01-30	0.710	0.730	0.690	0.700	0.693	30,140,000
2023-01-27	0.700	0.700	0.680	0.690	0.683	4,074,000
2023-01-26	0.690	0.700	0.680	0.690	0.683	7,128,000
2023-01-20	0.660	0.680	0.660	0.680	0.673	4,233,545
2023-01-19	0.650	0.670	0.640	0.660	0.653	7,019,600
2023-01-18	0.630	0.660	0.630	0.650	0.643	14,317,000
2023-01-17	0.650	0.660	0.630	0.630	0.623	6,589,000
2023-01-16	0.680	0.680	0.650	0.650	0.643	10,862,000
2023-01-13	0.660	0.680	0.640	0.680	0.673	12,221,400
2023-01-12	0.680	0.700	0.640	0.670	0.663	27,540,600
2023-01-11	0.620	0.690	0.620	0.680	0.673	36,931,800
2023-01-10	0.620	0.640	0.610	0.620	0.614	15,264,203
2023-01-09	0.600	0.620	0.600	0.620	0.614	11,434,560
2023-01-06	0.600	0.610	0.590	0.590	0.584	8,208,000
2023-01-05	0.580	0.600	0.580	0.600	0.594	10,010,200
2023-01-04	0.570	0.590	0.570	0.590	0.584	8,593,685
2023-01-03	0.560	0.580	0.550	0.570	0.564	4,798,000
2022-12-30	0.570	0.580	0.550	0.560	0.554	13,624,000
2022-12-29	0.580	0.580	0.560	0.560	0.554	7,716,523
2022-12-28	0.580	0.600	0.580	0.580	0.574	12,931,658
2022-12-23	0.590	0.600	0.580	0.580	0.574	3,426,000
2022-12-22	0.600	0.610	0.590	0.590	0.584	5,198,385
2022-12-21	0.600	0.610	0.590	0.600	0.594	6,552,400
2022-12-20	0.620	0.620	0.590	0.590	0.584	9,261,000
2022-12-19	0.630	0.650	0.610	0.620	0.614	8,089,000
2022-12-16	0.600	0.630	0.600	0.630	0.623	11,207,000
2022-12-15	0.620	0.620	0.600	0.620	0.614	10,407,200
2022-12-14	0.620	0.620	0.600	0.620	0.614	6,222,000
2022-12-13	0.620	0.630	0.600	0.610	0.604	12,264,000
2022-12-12	0.620	0.640	0.610	0.620	0.614	10,151,200
2022-12-09	0.610	0.640	0.600	0.630	0.623	19,486,000
2022-12-08	0.600	0.610	0.590	0.610	0.604	12,119,576
2022-12-07	0.630	0.650	0.580	0.590	0.584	33,372,800
2022-12-06	0.620	0.640	0.620	0.630	0.623	10,169,000
2022-12-05	0.610	0.630	0.590	0.620	0.614	20,994,626
2022-12-02	0.610	0.610	0.590	0.600	0.594	6,348,889
2022-12-01	0.600	0.620	0.600	0.610	0.604	13,165,000
2022-11-30	0.570	0.590	0.560	0.590	0.584	16,362,322
2022-11-29	0.540	0.570	0.540	0.570	0.564	17,713,608
2022-11-28	0.540	0.540	0.530	0.540	0.534	16,440,000
2022-11-25	0.550	0.560	0.530	0.550	0.544	18,388,000
2022-11-24	0.550	0.560	0.550	0.550	0.544	13,845,000
2022-11-23	0.540	0.560	0.530	0.550	0.544	12,209,600
2022-11-22	0.550	0.570	0.530	0.540	0.534	27,177,600
2022-11-21	0.570	0.570	0.540	0.550	0.544	14,929,384

← NewerPage 16 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.