Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.830	0.830	0.790	0.800	0.792	12,362,600
2022-08-23	0.830	0.840	0.810	0.830	0.821	11,314,200
2022-08-22	0.790	0.830	0.770	0.830	0.821	21,088,000
2022-08-19	0.780	0.800	0.780	0.800	0.792	3,010,000
2022-08-18	0.790	0.790	0.760	0.790	0.782	14,306,600
2022-08-17	0.780	0.800	0.770	0.790	0.782	6,955,000
2022-08-16	0.800	0.820	0.780	0.780	0.772	15,854,726
2022-08-15	0.820	0.830	0.800	0.800	0.792	16,382,600
2022-08-12	0.820	0.840	0.800	0.840	0.831	6,178,000
2022-08-11	0.820	0.820	0.790	0.810	0.802	11,433,000
2022-08-10	0.780	0.850	0.780	0.810	0.802	36,053,561
2022-08-09	0.790	0.810	0.770	0.770	0.762	32,192,000
2022-08-08	0.780	0.800	0.760	0.780	0.772	16,249,000
2022-08-05	0.780	0.810	0.770	0.800	0.792	16,171,000
2022-08-04	0.790	0.800	0.770	0.770	0.762	10,453,600
2022-08-03	0.810	0.810	0.780	0.780	0.772	8,993,000
2022-08-02	0.810	0.810	0.770	0.800	0.792	18,530,200
2022-08-01	0.840	0.840	0.820	0.820	0.811	11,339,200
2022-07-29	0.860	0.870	0.830	0.840	0.831	16,166,600
2022-07-28	0.850	0.880	0.840	0.860	0.851	15,654,200
2022-07-27	0.860	0.860	0.820	0.850	0.841	13,071,000
2022-07-26	0.830	0.860	0.830	0.860	0.851	7,756,000
2022-07-25	0.830	0.840	0.810	0.820	0.811	8,345,000
2022-07-22	0.860	0.870	0.820	0.830	0.821	16,116,600
2022-07-21	0.840	0.870	0.840	0.860	0.851	12,409,200
2022-07-20	0.850	0.870	0.840	0.840	0.831	19,352,000
2022-07-19	0.840	0.850	0.820	0.850	0.841	12,038,200
2022-07-18	0.810	0.850	0.810	0.830	0.821	16,499,048
2022-07-15	0.830	0.840	0.800	0.810	0.802	14,746,000
2022-07-14	0.830	0.840	0.810	0.830	0.821	13,653,600
2022-07-13	0.830	0.840	0.810	0.830	0.821	20,201,000
2022-07-12	0.840	0.890	0.820	0.830	0.821	47,088,000
2022-07-11	0.840	0.850	0.810	0.840	0.831	26,523,600
2022-07-08	0.860	0.880	0.830	0.850	0.841	26,030,800
2022-07-07	0.880	0.910	0.840	0.840	0.831	41,171,000
2022-07-06	0.910	0.910	0.860	0.870	0.861	26,761,858
2022-07-05	0.950	0.960	0.890	0.910	0.900	51,485,500
2022-07-04	1.030	1.030	0.940	0.940	0.930	39,325,000
2022-06-30	1.060	1.080	1.010	1.030	1.019	71,879,000
2022-06-29	0.950	1.110	0.940	1.040	1.029	109,128,410
2022-06-28	0.990	0.990	0.930	0.950	0.940	42,145,000
2022-06-27	1.050	1.050	0.970	0.980	0.970	64,982,000
2022-06-24	0.910	1.360	0.910	1.020	1.009	551,373,800
2022-06-23	0.950	0.950	0.900	0.900	0.891	14,353,200
2022-06-22	0.940	0.950	0.920	0.950	0.940	8,310,000
2022-06-21	0.910	0.940	0.910	0.940	0.930	8,793,000
2022-06-20	0.950	0.950	0.890	0.910	0.900	18,183,000
2022-06-17	0.930	0.960	0.920	0.940	0.930	27,433,948
2022-06-16	0.980	1.000	0.920	0.930	0.920	24,911,000
2022-06-15	0.880	0.990	0.880	0.980	0.970	28,840,000
2022-06-14	0.850	0.890	0.850	0.880	0.871	13,906,711
2022-06-13	0.860	0.870	0.840	0.850	0.841	9,858,000
2022-06-10	0.860	0.890	0.850	0.870	0.861	9,221,000
2022-06-09	0.900	0.900	0.860	0.870	0.861	11,531,000
2022-06-08	0.850	0.900	0.850	0.890	0.881	13,475,500
2022-06-07	0.870	0.870	0.830	0.840	0.831	14,257,000
2022-06-06	0.850	0.910	0.850	0.870	0.861	17,478,000
2022-06-02	0.820	0.840	0.800	0.830	0.821	19,064,000
2022-06-01	0.830	0.840	0.800	0.810	0.802	12,322,000
2022-05-31	0.820	0.860	0.810	0.840	0.829	12,387,000

← NewerPage 18 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.