Shandong Jinling Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.350 | 5.420 | 5.300 | 5.360 | 5.062 | 2,479,537 |
| 2024-07-26 | 5.200 | 5.360 | 5.200 | 5.350 | 5.053 | 3,244,329 |
| 2024-07-25 | 5.190 | 5.240 | 5.100 | 5.190 | 4.902 | 2,132,266 |
| 2024-07-24 | 5.240 | 5.270 | 5.130 | 5.170 | 4.883 | 4,916,211 |
| 2024-07-23 | 5.310 | 5.370 | 5.240 | 5.250 | 4.958 | 4,548,103 |
| 2024-07-22 | 5.380 | 5.380 | 5.250 | 5.310 | 5.015 | 2,700,001 |
| 2024-07-19 | 5.390 | 5.420 | 5.320 | 5.360 | 5.062 | 2,694,659 |
| 2024-07-18 | 5.410 | 5.450 | 5.320 | 5.440 | 5.138 | 3,231,800 |
| 2024-07-17 | 5.570 | 5.620 | 5.450 | 5.460 | 5.157 | 3,023,135 |
| 2024-07-16 | 5.590 | 5.620 | 5.550 | 5.570 | 5.261 | 2,485,510 |
| 2024-07-15 | 5.620 | 5.670 | 5.560 | 5.590 | 5.280 | 2,282,710 |
| 2024-07-12 | 5.720 | 5.770 | 5.630 | 5.660 | 5.346 | 2,796,910 |
| 2024-07-11 | 5.510 | 5.720 | 5.500 | 5.710 | 5.393 | 5,286,891 |
| 2024-07-10 | 5.490 | 5.540 | 5.410 | 5.420 | 5.119 | 2,837,626 |
| 2024-07-09 | 5.420 | 5.580 | 5.300 | 5.540 | 5.232 | 4,321,630 |
| 2024-07-08 | 5.590 | 5.600 | 5.400 | 5.420 | 5.119 | 3,312,367 |
| 2024-07-05 | 5.560 | 5.640 | 5.510 | 5.630 | 5.317 | 2,499,580 |
| 2024-07-04 | 5.720 | 5.750 | 5.540 | 5.570 | 5.261 | 3,160,500 |
| 2024-07-03 | 5.710 | 5.760 | 5.670 | 5.700 | 5.383 | 3,125,421 |
| 2024-07-02 | 5.650 | 5.700 | 5.610 | 5.680 | 5.365 | 2,614,700 |
| 2024-07-01 | 5.520 | 5.650 | 5.500 | 5.650 | 5.336 | 3,635,994 |
| 2024-06-28 | 5.490 | 5.620 | 5.440 | 5.530 | 5.223 | 3,612,000 |
| 2024-06-27 | 5.660 | 5.660 | 5.470 | 5.470 | 5.166 | 3,505,601 |
| 2024-06-26 | 5.550 | 5.670 | 5.470 | 5.660 | 5.346 | 4,306,501 |
| 2024-06-25 | 5.490 | 5.630 | 5.430 | 5.570 | 5.261 | 3,705,800 |
| 2024-06-24 | 5.660 | 5.690 | 5.400 | 5.420 | 5.119 | 5,019,670 |
| 2024-06-21 | 5.720 | 5.750 | 5.620 | 5.690 | 5.374 | 2,942,402 |
| 2024-06-20 | 5.850 | 5.990 | 5.780 | 5.790 | 5.355 | 5,824,579 |
| 2024-06-19 | 5.850 | 5.900 | 5.810 | 5.860 | 5.420 | 4,085,200 |
| 2024-06-18 | 5.750 | 5.900 | 5.740 | 5.870 | 5.429 | 4,064,661 |
| 2024-06-17 | 5.780 | 5.860 | 5.750 | 5.770 | 5.337 | 3,054,500 |
| 2024-06-14 | 5.750 | 5.860 | 5.720 | 5.850 | 5.411 | 4,435,440 |
| 2024-06-13 | 5.850 | 5.910 | 5.700 | 5.750 | 5.318 | 3,849,940 |
| 2024-06-12 | 5.750 | 5.900 | 5.720 | 5.880 | 5.438 | 4,093,700 |
| 2024-06-11 | 5.780 | 5.800 | 5.670 | 5.760 | 5.327 | 4,653,120 |
| 2024-06-07 | 5.670 | 5.890 | 5.670 | 5.870 | 5.429 | 6,796,048 |
| 2024-06-06 | 5.760 | 5.810 | 5.540 | 5.610 | 5.189 | 7,388,224 |
| 2024-06-05 | 5.990 | 5.990 | 5.700 | 5.760 | 5.327 | 6,256,365 |
| 2024-06-04 | 6.020 | 6.040 | 5.880 | 6.000 | 5.549 | 6,051,800 |
| 2024-06-03 | 6.230 | 6.230 | 5.960 | 6.040 | 5.586 | 9,185,295 |
| 2024-05-31 | 6.310 | 6.350 | 6.200 | 6.220 | 5.753 | 8,657,358 |
| 2024-05-30 | 6.580 | 6.590 | 6.300 | 6.320 | 5.845 | 10,805,700 |
| 2024-05-29 | 6.440 | 6.650 | 6.320 | 6.570 | 6.077 | 10,845,980 |
| 2024-05-28 | 6.410 | 6.600 | 6.390 | 6.450 | 5.966 | 8,962,870 |
| 2024-05-27 | 6.370 | 6.440 | 6.280 | 6.390 | 5.910 | 6,562,580 |
| 2024-05-24 | 6.310 | 6.660 | 6.310 | 6.370 | 5.892 | 8,513,101 |
| 2024-05-23 | 6.690 | 6.700 | 6.330 | 6.370 | 5.892 | 17,875,650 |
| 2024-05-22 | 6.850 | 7.040 | 6.790 | 6.870 | 6.354 | 19,945,878 |
| 2024-05-21 | 6.710 | 6.890 | 6.640 | 6.790 | 6.280 | 12,030,002 |
| 2024-05-20 | 6.660 | 6.770 | 6.550 | 6.770 | 6.261 | 14,562,939 |
| 2024-05-17 | 6.510 | 6.540 | 6.360 | 6.530 | 6.040 | 7,030,001 |
| 2024-05-16 | 6.500 | 6.580 | 6.400 | 6.490 | 6.003 | 7,141,401 |
| 2024-05-15 | 6.490 | 6.600 | 6.400 | 6.460 | 5.975 | 6,686,807 |
| 2024-05-14 | 6.490 | 6.590 | 6.460 | 6.490 | 6.003 | 5,795,700 |
| 2024-05-13 | 6.500 | 6.580 | 6.400 | 6.490 | 6.003 | 8,436,700 |
| 2024-05-10 | 6.550 | 6.650 | 6.470 | 6.590 | 6.095 | 9,665,300 |
| 2024-05-09 | 6.420 | 6.630 | 6.420 | 6.560 | 6.067 | 9,389,802 |
| 2024-05-08 | 6.560 | 6.580 | 6.400 | 6.440 | 5.956 | 8,156,301 |
| 2024-05-07 | 6.540 | 6.620 | 6.500 | 6.580 | 6.086 | 8,177,701 |
| 2024-05-06 | 6.360 | 6.560 | 6.310 | 6.550 | 6.058 | 11,619,172 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0300 CNY |
| 2026-06-25 | 0.1260 CNY |
| 2025-11-27 | 0.0500 CNY |
| 2025-10-17 | 0.0500 CNY |
| 2025-07-23 | 0.1100 CNY |
| 2024-12-13 | 0.0500 CNY |
| 2024-09-30 | 0.0200 CNY |
| 2024-06-21 | 0.1200 CNY |
| 2023-05-25 | 0.0500 CNY |
| 2022-06-06 | 0.0500 CNY |
| 2021-06-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.