Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.400	1.410	1.360	1.380	1.362	9,117,000
2022-02-28	1.350	1.420	1.350	1.390	1.372	20,138,000
2022-02-25	1.340	1.370	1.340	1.350	1.333	6,501,284
2022-02-24	1.340	1.370	1.320	1.340	1.323	4,983,000
2022-02-23	1.350	1.400	1.350	1.370	1.352	8,625,568
2022-02-22	1.370	1.370	1.320	1.350	1.333	6,275,784
2022-02-21	1.390	1.390	1.340	1.370	1.352	7,205,000
2022-02-18	1.370	1.380	1.360	1.360	1.343	3,155,000
2022-02-17	1.390	1.410	1.360	1.380	1.362	5,810,000
2022-02-16	1.370	1.390	1.370	1.380	1.362	4,092,000
2022-02-15	1.360	1.390	1.350	1.370	1.352	5,403,000
2022-02-14	1.370	1.370	1.320	1.350	1.333	11,390,000
2022-02-11	1.410	1.420	1.370	1.370	1.352	10,299,000
2022-02-10	1.390	1.430	1.390	1.410	1.392	14,601,000
2022-02-09	1.400	1.440	1.380	1.380	1.362	11,019,000
2022-02-08	1.400	1.420	1.360	1.400	1.382	16,220,834
2022-02-07	1.400	1.490	1.400	1.400	1.382	32,721,000
2022-02-04	1.360	1.400	1.330	1.390	1.372	17,693,500
2022-01-31	1.340	1.400	1.300	1.380	1.362	20,289,357
2022-01-28	1.270	1.330	1.230	1.330	1.313	20,491,000
2022-01-27	1.300	1.300	1.230	1.280	1.264	19,584,000
2022-01-26	1.280	1.310	1.250	1.290	1.273	11,192,631
2022-01-25	1.310	1.330	1.250	1.280	1.264	12,248,000
2022-01-24	1.350	1.360	1.320	1.330	1.313	7,787,000
2022-01-21	1.380	1.380	1.330	1.370	1.352	8,783,000
2022-01-20	1.370	1.400	1.350	1.370	1.352	23,017,000
2022-01-19	1.350	1.360	1.330	1.350	1.333	5,566,500
2022-01-18	1.360	1.390	1.340	1.350	1.333	7,887,000
2022-01-17	1.390	1.390	1.350	1.360	1.343	8,151,000
2022-01-14	1.330	1.380	1.330	1.380	1.362	9,715,000
2022-01-13	1.360	1.410	1.320	1.350	1.333	28,729,006
2022-01-12	1.280	1.360	1.270	1.350	1.333	27,840,000
2022-01-11	1.240	1.270	1.210	1.270	1.254	11,692,000
2022-01-10	1.180	1.240	1.160	1.230	1.214	17,722,762
2022-01-07	1.160	1.180	1.140	1.160	1.145	12,696,000
2022-01-06	1.230	1.250	1.130	1.160	1.145	45,548,000
2022-01-05	1.280	1.280	1.210	1.230	1.214	16,509,088
2022-01-04	1.290	1.330	1.270	1.280	1.264	10,798,176
2022-01-03	1.360	1.360	1.290	1.290	1.273	17,709,000
2021-12-31	1.350	1.390	1.350	1.360	1.343	36,440,000
2021-12-30	1.320	1.360	1.280	1.350	1.333	35,486,000
2021-12-29	1.280	1.370	1.280	1.320	1.303	34,984,000
2021-12-28	1.280	1.300	1.270	1.270	1.254	13,381,000
2021-12-24	1.260	1.300	1.260	1.270	1.254	8,568,000
2021-12-23	1.240	1.290	1.210	1.260	1.244	35,556,000
2021-12-22	1.200	1.240	1.190	1.200	1.185	13,519,000
2021-12-21	1.130	1.200	1.110	1.180	1.165	12,925,000
2021-12-20	1.170	1.170	1.130	1.140	1.125	16,430,088
2021-12-17	1.150	1.180	1.150	1.170	1.155	8,967,200
2021-12-16	1.170	1.170	1.130	1.160	1.145	8,629,894
2021-12-15	1.170	1.190	1.140	1.140	1.125	8,072,000
2021-12-14	1.280	1.290	1.170	1.170	1.155	25,572,800
2021-12-13	1.230	1.310	1.230	1.300	1.283	47,303,000
2021-12-10	1.250	1.280	1.220	1.220	1.204	14,579,000
2021-12-09	1.200	1.250	1.190	1.250	1.234	24,463,200
2021-12-08	1.160	1.200	1.150	1.190	1.175	6,688,000
2021-12-07	1.160	1.170	1.120	1.160	1.145	12,935,000
2021-12-06	1.200	1.210	1.140	1.140	1.125	13,169,000
2021-12-03	1.180	1.210	1.160	1.210	1.194	15,615,000
2021-12-02	1.210	1.230	1.150	1.160	1.145	16,296,000

← NewerPage 20 of 21 · 1,230 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.