Jinchuan Group International Resources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.620	0.620	0.590	0.600	0.598	19,608,000
2024-11-05	0.600	0.620	0.580	0.610	0.608	38,101,000
2024-11-04	0.610	0.610	0.570	0.590	0.588	19,275,000
2024-11-01	0.570	0.620	0.570	0.600	0.598	62,907,000
2024-10-31	0.580	0.580	0.560	0.560	0.558	31,800,000
2024-10-30	0.590	0.590	0.560	0.570	0.568	20,192,000
2024-10-29	0.600	0.600	0.570	0.580	0.578	11,418,000
2024-10-28	0.580	0.600	0.580	0.590	0.588	13,940,600
2024-10-25	0.600	0.600	0.570	0.580	0.578	30,711,000
2024-10-24	0.590	0.590	0.570	0.590	0.588	19,859,000
2024-10-23	0.600	0.600	0.580	0.590	0.588	28,818,100
2024-10-22	0.610	0.610	0.590	0.600	0.598	19,253,000
2024-10-21	0.590	0.630	0.590	0.610	0.608	38,354,000
2024-10-18	0.570	0.600	0.560	0.580	0.578	29,692,064
2024-10-17	0.590	0.600	0.560	0.560	0.558	31,724,000
2024-10-16	0.560	0.590	0.560	0.580	0.578	16,377,800
2024-10-15	0.580	0.600	0.560	0.570	0.568	31,955,000
2024-10-14	0.580	0.610	0.570	0.590	0.588	37,496,000
2024-10-10	0.560	0.610	0.560	0.590	0.588	50,598,000
2024-10-09	0.600	0.610	0.550	0.570	0.568	51,276,800
2024-10-08	0.690	0.710	0.590	0.600	0.598	98,956,716
2024-10-07	0.620	0.690	0.620	0.680	0.678	34,342,300
2024-10-04	0.610	0.630	0.600	0.620	0.618	17,688,576
2024-10-03	0.630	0.630	0.570	0.610	0.608	22,937,133
2024-10-02	0.670	0.670	0.610	0.620	0.618	58,162,517
2024-09-30	0.650	0.690	0.650	0.670	0.668	77,878,600
2024-09-27	0.630	0.660	0.610	0.640	0.638	32,132,804
2024-09-26	0.580	0.610	0.570	0.610	0.608	18,582,800
2024-09-25	0.580	0.620	0.560	0.570	0.568	33,771,239
2024-09-24	0.530	0.570	0.530	0.560	0.558	21,001,000
2024-09-23	0.540	0.560	0.520	0.520	0.518	22,159,600
2024-09-20	0.530	0.560	0.520	0.540	0.538	33,227,100
2024-09-19	0.500	0.530	0.490	0.530	0.528	17,265,898
2024-09-17	0.510	0.510	0.495	0.510	0.508	3,158,400
2024-09-16	0.485	0.500	0.475	0.500	0.498	5,156,000
2024-09-13	0.490	0.500	0.480	0.490	0.489	14,579,802
2024-09-12	0.470	0.485	0.465	0.480	0.479	10,806,300
2024-09-11	0.475	0.475	0.460	0.470	0.469	16,228,360
2024-09-10	0.475	0.480	0.455	0.475	0.474	15,575,800
2024-09-09	0.490	0.490	0.465	0.470	0.469	15,138,000
2024-09-05	0.490	0.495	0.485	0.490	0.489	9,784,600
2024-09-04	0.510	0.510	0.485	0.490	0.489	30,436,500
2024-09-03	0.530	0.530	0.510	0.510	0.508	4,776,000
2024-09-02	0.530	0.540	0.510	0.520	0.518	6,607,000
2024-08-30	0.530	0.540	0.510	0.530	0.528	9,502,000
2024-08-29	0.510	0.530	0.510	0.520	0.518	8,302,000
2024-08-28	0.540	0.540	0.510	0.520	0.518	5,875,472
2024-08-27	0.540	0.540	0.520	0.530	0.528	6,782,000
2024-08-26	0.520	0.540	0.520	0.540	0.538	9,748,000
2024-08-23	0.510	0.520	0.500	0.510	0.508	3,886,000
2024-08-22	0.520	0.520	0.500	0.510	0.508	10,507,750
2024-08-21	0.510	0.520	0.500	0.520	0.518	21,834,000
2024-08-20	0.560	0.560	0.500	0.520	0.518	26,878,000
2024-08-19	0.560	0.560	0.540	0.560	0.558	11,474,000
2024-08-16	0.540	0.550	0.530	0.550	0.548	11,254,900
2024-08-15	0.520	0.530	0.510	0.530	0.528	3,956,000
2024-08-14	0.540	0.540	0.510	0.520	0.518	10,372,141
2024-08-13	0.520	0.530	0.510	0.520	0.518	5,046,999
2024-08-12	0.520	0.530	0.510	0.510	0.508	3,719,000
2024-08-09	0.510	0.530	0.510	0.520	0.518	7,506,000

← NewerPage 9 of 21 · 1,232 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.