Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.820	0.840	0.820	0.840	0.829	13,693,000
2022-05-27	0.830	0.840	0.790	0.810	0.800	13,754,300
2022-05-26	0.840	0.850	0.810	0.830	0.819	12,263,000
2022-05-25	0.850	0.870	0.830	0.840	0.829	13,819,000
2022-05-24	0.870	0.880	0.830	0.850	0.839	9,603,000
2022-05-23	0.900	0.900	0.870	0.870	0.859	8,214,400
2022-05-20	0.880	0.910	0.870	0.890	0.879	12,991,884
2022-05-19	0.860	0.880	0.860	0.860	0.849	6,983,000
2022-05-18	0.880	0.900	0.850	0.900	0.888	14,452,000
2022-05-17	0.830	0.890	0.820	0.870	0.859	16,715,000
2022-05-16	0.840	0.850	0.810	0.810	0.800	8,881,000
2022-05-13	0.810	0.840	0.790	0.830	0.819	16,253,900
2022-05-12	0.860	0.860	0.810	0.810	0.800	9,156,422
2022-05-11	0.840	0.880	0.820	0.870	0.859	21,538,062
2022-05-10	0.900	0.900	0.800	0.840	0.829	22,416,000
2022-05-06	0.990	0.990	0.900	0.920	0.908	15,496,000
2022-05-05	0.970	0.990	0.950	0.960	0.948	9,817,800
2022-05-04	0.980	0.990	0.950	0.970	0.958	3,467,568
2022-05-03	1.000	1.020	0.970	0.980	0.967	6,317,400
2022-04-29	1.010	1.030	0.980	1.020	1.007	9,698,000
2022-04-28	0.990	1.020	0.970	1.020	1.007	27,231,000
2022-04-27	0.950	1.000	0.940	0.990	0.977	11,125,136
2022-04-26	0.950	1.000	0.940	0.950	0.938	10,322,000
2022-04-25	0.990	0.990	0.910	0.930	0.918	22,387,504
2022-04-22	1.020	1.020	0.970	1.000	0.987	13,950,000
2022-04-21	1.050	1.050	1.010	1.020	1.007	8,507,000
2022-04-20	1.080	1.090	1.030	1.050	1.037	10,038,200
2022-04-19	1.100	1.110	1.070	1.080	1.066	5,515,600
2022-04-14	1.110	1.130	1.100	1.110	1.096	8,021,000
2022-04-13	1.080	1.130	1.070	1.090	1.076	19,330,600
2022-04-12	1.050	1.100	1.030	1.080	1.066	7,935,000
2022-04-11	1.110	1.110	1.030	1.070	1.056	9,581,800
2022-04-08	1.060	1.110	1.050	1.100	1.086	14,729,736
2022-04-07	1.120	1.130	1.060	1.070	1.056	15,870,800
2022-04-06	1.150	1.160	1.110	1.120	1.106	10,191,968
2022-04-04	1.160	1.190	1.140	1.170	1.155	6,727,600
2022-04-01	1.120	1.160	1.120	1.150	1.135	4,514,600
2022-03-31	1.170	1.170	1.140	1.140	1.125	10,504,000
2022-03-30	1.180	1.210	1.170	1.170	1.155	5,765,000
2022-03-29	1.210	1.240	1.170	1.180	1.165	6,562,600
2022-03-28	1.180	1.230	1.170	1.210	1.194	4,696,000
2022-03-25	1.250	1.250	1.180	1.200	1.185	6,968,000
2022-03-24	1.210	1.250	1.210	1.240	1.224	6,328,000
2022-03-23	1.250	1.250	1.200	1.210	1.194	5,531,000
2022-03-22	1.220	1.280	1.200	1.210	1.194	13,741,000
2022-03-21	1.200	1.210	1.160	1.170	1.155	7,027,000
2022-03-18	1.170	1.190	1.150	1.180	1.165	14,380,000
2022-03-17	1.130	1.170	1.100	1.160	1.145	12,048,800
2022-03-16	1.050	1.120	1.010	1.100	1.086	20,828,000
2022-03-15	1.110	1.110	1.010	1.030	1.017	29,970,000
2022-03-14	1.250	1.250	1.090	1.110	1.096	30,753,000
2022-03-11	1.290	1.300	1.220	1.260	1.244	16,549,000
2022-03-10	1.350	1.350	1.280	1.300	1.283	13,359,000
2022-03-09	1.400	1.400	1.270	1.310	1.293	33,802,000
2022-03-08	1.430	1.490	1.310	1.340	1.323	58,566,500
2022-03-07	1.380	1.380	1.300	1.370	1.352	15,465,500
2022-03-04	1.400	1.420	1.360	1.380	1.362	10,891,000
2022-03-03	1.400	1.440	1.380	1.390	1.372	35,837,000
2022-03-02	1.360	1.450	1.360	1.380	1.362	23,190,000
2022-03-01	1.400	1.410	1.360	1.380	1.362	9,117,000

← NewerPage 19 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.