Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.570	0.580	0.560	0.570	0.564	17,910,872
2022-11-17	0.570	0.580	0.560	0.570	0.564	20,833,000
2022-11-16	0.610	0.610	0.570	0.570	0.564	23,630,000
2022-11-15	0.590	0.620	0.580	0.610	0.604	38,824,000
2022-11-14	0.590	0.600	0.570	0.590	0.584	42,415,000
2022-11-11	0.610	0.620	0.590	0.600	0.594	25,425,200
2022-11-10	0.600	0.600	0.560	0.580	0.574	14,785,600
2022-11-09	0.600	0.630	0.590	0.600	0.594	25,604,964
2022-11-08	0.640	0.640	0.590	0.600	0.594	25,872,600
2022-11-07	0.580	0.630	0.580	0.620	0.614	33,709,800
2022-11-04	0.560	0.600	0.560	0.570	0.564	27,387,800
2022-11-03	0.570	0.580	0.550	0.560	0.554	16,522,000
2022-11-02	0.560	0.590	0.560	0.580	0.574	9,971,200
2022-11-01	0.520	0.570	0.520	0.570	0.564	57,148,800
2022-10-31	0.540	0.540	0.500	0.520	0.515	127,806,900
2022-10-28	0.560	0.560	0.510	0.530	0.524	30,754,000
2022-10-27	0.580	0.630	0.560	0.560	0.554	27,721,800
2022-10-26	0.570	0.590	0.550	0.560	0.554	39,411,610
2022-10-25	0.580	0.590	0.540	0.570	0.564	37,237,900
2022-10-24	0.670	0.670	0.570	0.580	0.574	61,144,600
2022-10-21	0.670	0.680	0.660	0.670	0.663	6,816,000
2022-10-20	0.680	0.690	0.650	0.680	0.673	29,169,000
2022-10-19	0.690	0.700	0.670	0.690	0.683	19,184,000
2022-10-18	0.700	0.700	0.680	0.690	0.683	6,516,800
2022-10-17	0.680	0.690	0.670	0.690	0.683	4,459,800
2022-10-14	0.700	0.720	0.680	0.680	0.673	10,647,000
2022-10-13	0.710	0.730	0.680	0.680	0.673	9,780,000
2022-10-12	0.700	0.710	0.670	0.700	0.693	14,124,000
2022-10-11	0.710	0.720	0.690	0.700	0.693	3,727,000
2022-10-10	0.730	0.730	0.700	0.700	0.693	11,904,000
2022-10-07	0.760	0.770	0.740	0.750	0.742	5,394,000
2022-10-06	0.790	0.790	0.760	0.770	0.762	3,765,000
2022-10-05	0.750	0.790	0.750	0.780	0.772	11,941,000
2022-10-03	0.750	0.750	0.720	0.730	0.722	4,500,000
2022-09-30	0.700	0.760	0.700	0.760	0.752	12,330,700
2022-09-29	0.700	0.720	0.660	0.710	0.703	16,507,870
2022-09-28	0.740	0.740	0.690	0.690	0.683	15,911,960
2022-09-27	0.710	0.750	0.700	0.750	0.742	11,811,000
2022-09-26	0.730	0.730	0.700	0.710	0.703	11,819,068
2022-09-23	0.750	0.760	0.730	0.740	0.732	4,754,000
2022-09-22	0.710	0.760	0.700	0.750	0.742	9,002,000
2022-09-21	0.730	0.730	0.720	0.720	0.712	4,753,000
2022-09-20	0.750	0.750	0.710	0.730	0.722	17,419,000
2022-09-19	0.770	0.780	0.730	0.740	0.732	26,275,000
2022-09-16	0.790	0.800	0.760	0.770	0.762	26,636,000
2022-09-15	0.810	0.810	0.780	0.800	0.792	13,952,000
2022-09-14	0.790	0.810	0.770	0.810	0.802	21,295,000
2022-09-13	0.840	0.840	0.800	0.800	0.792	24,746,333
2022-09-09	0.800	0.830	0.800	0.830	0.821	16,310,000
2022-09-08	0.800	0.800	0.780	0.790	0.782	15,610,000
2022-09-07	0.800	0.810	0.780	0.800	0.792	12,641,589
2022-09-06	0.800	0.820	0.790	0.800	0.792	10,743,000
2022-09-05	0.840	0.840	0.800	0.800	0.792	15,777,200
2022-09-02	0.830	0.850	0.820	0.840	0.831	11,546,100
2022-09-01	0.840	0.840	0.820	0.830	0.821	7,010,000
2022-08-31	0.820	0.850	0.810	0.850	0.841	20,428,000
2022-08-30	0.850	0.850	0.830	0.830	0.821	10,182,000
2022-08-29	0.850	0.860	0.830	0.860	0.851	9,686,000
2022-08-26	0.830	0.850	0.810	0.850	0.841	24,018,400
2022-08-25	0.790	0.830	0.790	0.810	0.802	6,890,000

← NewerPage 17 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.