Jinchuan Group International Resources Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.180	1.220	1.170	1.220	1.204	31,578,000
2021-11-30	1.190	1.240	1.150	1.180	1.165	74,141,400
2021-11-29	1.150	1.200	1.120	1.200	1.185	36,153,000
2021-11-26	1.110	1.160	1.090	1.140	1.125	31,715,000
2021-11-25	1.100	1.130	1.100	1.120	1.106	6,613,000
2021-11-24	1.100	1.110	1.070	1.100	1.086	11,853,825
2021-11-23	1.100	1.140	1.090	1.090	1.076	15,113,200
2021-11-22	1.080	1.110	1.070	1.100	1.086	13,375,000
2021-11-19	1.070	1.100	1.050	1.080	1.066	17,211,720
2021-11-18	1.070	1.080	1.040	1.070	1.056	25,131,600
2021-11-17	1.030	1.100	1.030	1.080	1.066	26,069,544
2021-11-16	1.010	1.040	1.000	1.020	1.007	5,307,825
2021-11-15	1.020	1.020	0.980	1.010	0.997	12,027,000
2021-11-12	1.050	1.060	1.020	1.020	1.007	14,293,000
2021-11-11	1.020	1.050	1.010	1.030	1.017	11,516,544
2021-11-10	1.030	1.030	0.980	1.020	1.007	15,318,440
2021-11-09	1.070	1.070	1.020	1.030	1.017	12,332,688
2021-11-08	1.040	1.080	1.000	1.050	1.037	18,434,000
2021-11-05	1.140	1.140	1.030	1.040	1.027	22,629,852
2021-11-04	1.130	1.140	1.100	1.120	1.106	78,028,200
2021-11-03	1.130	1.140	1.090	1.120	1.106	25,715,100
2021-11-02	1.190	1.210	1.120	1.130	1.115	33,516,226
2021-11-01	1.230	1.240	1.180	1.180	1.165	19,706,613
2021-10-29	1.240	1.300	1.230	1.250	1.234	46,689,678
2021-10-28	1.300	1.300	1.190	1.240	1.224	54,607,452
2021-10-27	1.360	1.360	1.290	1.300	1.283	29,343,200
2021-10-26	1.360	1.370	1.340	1.350	1.333	16,150,000
2021-10-25	1.320	1.370	1.320	1.350	1.333	15,632,000
2021-10-22	1.330	1.360	1.300	1.350	1.333	23,133,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.