Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.640	0.640	0.640	0.640	0.638	0
2025-05-06	0.640	0.640	0.640	0.640	0.638	0
2025-05-02	0.640	0.640	0.640	0.640	0.638	0
2025-04-30	0.640	0.640	0.640	0.640	0.638	0
2025-04-29	0.640	0.640	0.640	0.640	0.638	0
2025-04-28	0.640	0.640	0.640	0.640	0.638	0
2025-04-25	0.640	0.640	0.640	0.640	0.638	0
2025-04-24	0.640	0.640	0.640	0.640	0.638	0
2025-04-23	0.640	0.640	0.640	0.640	0.638	0
2025-04-22	0.640	0.640	0.640	0.640	0.638	0
2025-04-17	0.640	0.640	0.640	0.640	0.638	0
2025-04-16	0.640	0.640	0.640	0.640	0.638	0
2025-04-15	0.640	0.640	0.640	0.640	0.638	0
2025-04-14	0.640	0.640	0.640	0.640	0.638	0
2025-04-11	0.640	0.640	0.640	0.640	0.638	0
2025-04-10	0.640	0.640	0.640	0.640	0.638	0
2025-04-09	0.640	0.640	0.640	0.640	0.638	0
2025-04-08	0.640	0.640	0.640	0.640	0.638	0
2025-04-07	0.640	0.640	0.640	0.640	0.638	0
2025-04-03	0.640	0.640	0.640	0.640	0.638	0
2025-04-02	0.640	0.640	0.640	0.640	0.638	0
2025-04-01	0.640	0.640	0.640	0.640	0.638	0
2025-03-31	0.640	0.640	0.640	0.640	0.638	0
2025-03-28	0.640	0.640	0.640	0.640	0.638	0
2025-03-27	0.660	0.660	0.630	0.640	0.638	124,305,200
2025-03-26	0.690	0.710	0.650	0.660	0.658	162,454,729
2025-03-25	0.680	0.690	0.650	0.660	0.658	105,719,600
2025-03-24	0.680	0.700	0.660	0.680	0.678	161,530,852
2025-03-21	0.710	0.720	0.660	0.680	0.678	169,548,552
2025-03-20	0.760	0.780	0.700	0.710	0.708	197,559,400
2025-03-19	0.740	0.750	0.710	0.730	0.728	146,657,500
2025-03-18	0.670	0.770	0.650	0.740	0.738	388,398,878
2025-03-17	0.680	0.700	0.650	0.660	0.658	179,619,000
2025-03-14	0.670	0.710	0.650	0.680	0.678	323,040,315
2025-03-13	0.660	0.680	0.630	0.640	0.638	1,085,408,000
2025-03-12	0.800	0.810	0.730	0.730	0.728	134,388,000
2025-03-11	0.760	0.780	0.720	0.770	0.768	162,203,000
2025-03-10	0.680	0.770	0.670	0.770	0.768	271,659,000
2025-03-07	0.650	0.730	0.650	0.670	0.668	264,799,904
2025-03-06	0.630	0.670	0.620	0.650	0.648	158,437,100
2025-03-05	0.610	0.630	0.590	0.620	0.618	130,433,200
2025-03-04	0.540	0.660	0.540	0.610	0.608	452,621,000
2025-03-03	0.520	0.540	0.520	0.540	0.538	28,344,000
2025-02-28	0.540	0.540	0.510	0.520	0.518	30,067,300
2025-02-27	0.540	0.540	0.520	0.540	0.538	23,874,863
2025-02-26	0.520	0.540	0.520	0.530	0.528	25,328,100
2025-02-25	0.510	0.520	0.510	0.510	0.508	11,298,200
2025-02-24	0.510	0.520	0.510	0.510	0.508	27,505,549
2025-02-21	0.520	0.520	0.510	0.510	0.508	6,513,100
2025-02-20	0.520	0.520	0.510	0.520	0.518	12,366,041
2025-02-19	0.520	0.520	0.500	0.510	0.508	25,451,226
2025-02-18	0.530	0.530	0.510	0.520	0.518	24,449,996
2025-02-17	0.530	0.540	0.520	0.520	0.518	21,783,100
2025-02-14	0.530	0.540	0.520	0.540	0.538	18,282,589
2025-02-13	0.530	0.540	0.520	0.520	0.518	28,028,857
2025-02-12	0.540	0.540	0.510	0.520	0.518	31,528,911
2025-02-11	0.540	0.550	0.540	0.540	0.538	12,058,500
2025-02-10	0.540	0.550	0.530	0.540	0.538	29,241,641
2025-02-07	0.530	0.540	0.520	0.530	0.528	13,737,726
2025-02-06	0.520	0.540	0.510	0.530	0.528	14,724,272

← NewerPage 7 of 21 · 1,231 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.