Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.520	0.530	0.510	0.520	0.518	9,195,000
2025-02-04	0.510	0.520	0.500	0.520	0.518	7,787,000
2025-02-03	0.520	0.520	0.500	0.510	0.508	3,716,141
2025-01-28	0.530	0.530	0.510	0.520	0.518	2,613,000
2025-01-27	0.530	0.540	0.520	0.530	0.528	14,190,000
2025-01-24	0.520	0.540	0.520	0.530	0.528	12,190,652
2025-01-23	0.530	0.530	0.510	0.520	0.518	22,514,534
2025-01-22	0.530	0.540	0.520	0.540	0.538	8,921,452
2025-01-21	0.540	0.550	0.530	0.530	0.528	5,709,172
2025-01-20	0.530	0.540	0.530	0.540	0.538	3,743,000
2025-01-17	0.530	0.540	0.520	0.530	0.528	10,375,693
2025-01-16	0.520	0.530	0.520	0.530	0.528	6,687,000
2025-01-15	0.520	0.520	0.510	0.510	0.508	2,703,000
2025-01-14	0.510	0.530	0.500	0.520	0.518	17,302,000
2025-01-13	0.510	0.520	0.500	0.510	0.508	7,971,000
2025-01-10	0.520	0.520	0.500	0.520	0.518	9,483,000
2025-01-09	0.510	0.520	0.510	0.510	0.508	2,486,100
2025-01-08	0.520	0.520	0.500	0.510	0.508	6,617,830
2025-01-07	0.520	0.520	0.500	0.520	0.518	13,636,300
2025-01-06	0.510	0.520	0.500	0.510	0.508	6,075,006
2025-01-03	0.520	0.530	0.500	0.500	0.498	19,414,482
2025-01-02	0.520	0.520	0.500	0.510	0.508	14,373,100
2024-12-31	0.530	0.530	0.520	0.520	0.518	1,288,000
2024-12-30	0.530	0.550	0.520	0.530	0.528	19,003,041
2024-12-27	0.530	0.540	0.520	0.530	0.528	18,813,100
2024-12-24	0.550	0.550	0.530	0.530	0.528	13,854,200
2024-12-23	0.520	0.570	0.520	0.540	0.538	52,680,288
2024-12-20	0.530	0.530	0.500	0.510	0.508	27,863,245
2024-12-19	0.530	0.540	0.520	0.530	0.528	13,351,872
2024-12-18	0.530	0.540	0.530	0.540	0.538	4,792,500
2024-12-17	0.530	0.550	0.530	0.530	0.528	15,817,914
2024-12-16	0.540	0.550	0.530	0.530	0.528	8,930,080
2024-12-13	0.570	0.570	0.540	0.540	0.538	19,195,300
2024-12-12	0.580	0.580	0.560	0.570	0.568	9,175,200
2024-12-11	0.560	0.580	0.550	0.580	0.578	30,463,700
2024-12-10	0.580	0.590	0.550	0.560	0.558	17,753,300
2024-12-09	0.550	0.560	0.540	0.560	0.558	14,414,181
2024-12-06	0.540	0.560	0.540	0.550	0.548	9,019,730
2024-12-05	0.550	0.550	0.540	0.540	0.538	14,145,500
2024-12-04	0.550	0.570	0.550	0.550	0.548	13,098,100
2024-12-03	0.560	0.570	0.530	0.550	0.548	23,643,935
2024-12-02	0.530	0.560	0.520	0.550	0.548	25,839,300
2024-11-29	0.510	0.530	0.510	0.530	0.528	16,144,800
2024-11-28	0.520	0.520	0.510	0.510	0.508	4,363,700
2024-11-27	0.520	0.530	0.500	0.520	0.518	11,043,100
2024-11-26	0.495	0.520	0.495	0.520	0.518	14,202,600
2024-11-25	0.510	0.510	0.495	0.495	0.493	11,802,490
2024-11-22	0.530	0.530	0.500	0.510	0.508	14,474,000
2024-11-21	0.530	0.530	0.510	0.530	0.528	12,498,139
2024-11-20	0.510	0.530	0.510	0.530	0.528	16,589,500
2024-11-19	0.500	0.520	0.500	0.510	0.508	13,618,594
2024-11-18	0.510	0.520	0.485	0.500	0.498	35,557,322
2024-11-15	0.490	0.520	0.490	0.510	0.508	30,885,100
2024-11-14	0.520	0.520	0.485	0.485	0.484	82,031,028
2024-11-13	0.540	0.550	0.510	0.530	0.528	26,027,516
2024-11-12	0.570	0.580	0.540	0.540	0.538	70,813,049
2024-11-11	0.590	0.590	0.570	0.570	0.568	30,945,000
2024-11-08	0.610	0.630	0.590	0.600	0.598	29,524,000
2024-11-07	0.580	0.610	0.570	0.600	0.598	37,031,100
2024-11-06	0.620	0.620	0.590	0.600	0.598	19,608,000

← NewerPage 8 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.