Shandong Jinling Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.400 | 6.430 | 6.280 | 6.320 | 5.845 | 8,997,320 |
| 2024-04-29 | 6.260 | 6.430 | 6.100 | 6.400 | 5.919 | 13,081,810 |
| 2024-04-26 | 6.270 | 6.330 | 6.140 | 6.300 | 5.827 | 10,584,570 |
| 2024-04-25 | 6.250 | 6.450 | 6.210 | 6.300 | 5.827 | 10,128,706 |
| 2024-04-24 | 6.110 | 6.350 | 6.020 | 6.290 | 5.818 | 12,013,993 |
| 2024-04-23 | 6.320 | 6.340 | 6.080 | 6.110 | 5.651 | 11,132,600 |
| 2024-04-22 | 6.510 | 6.670 | 6.300 | 6.340 | 5.864 | 16,167,663 |
| 2024-04-19 | 6.460 | 6.820 | 6.430 | 6.640 | 6.141 | 15,312,999 |
| 2024-04-18 | 6.610 | 6.670 | 6.410 | 6.580 | 6.086 | 14,964,283 |
| 2024-04-17 | 6.030 | 6.510 | 6.030 | 6.490 | 6.003 | 16,595,734 |
| 2024-04-16 | 6.590 | 6.600 | 5.980 | 6.000 | 5.549 | 20,012,322 |
| 2024-04-15 | 6.750 | 6.750 | 6.370 | 6.620 | 6.123 | 19,962,075 |
| 2024-04-12 | 6.770 | 7.040 | 6.730 | 7.010 | 6.483 | 22,861,341 |
| 2024-04-11 | 6.610 | 7.020 | 6.530 | 6.760 | 6.252 | 20,303,290 |
| 2024-04-10 | 6.770 | 6.900 | 6.570 | 6.650 | 6.151 | 16,070,494 |
| 2024-04-09 | 6.700 | 6.950 | 6.510 | 6.790 | 6.280 | 28,288,263 |
| 2024-04-08 | 6.660 | 7.200 | 6.580 | 6.900 | 6.382 | 28,126,322 |
| 2024-04-03 | 6.490 | 6.830 | 6.460 | 6.670 | 6.169 | 17,802,033 |
| 2024-04-02 | 6.360 | 6.550 | 6.360 | 6.530 | 6.040 | 12,712,261 |
| 2024-04-01 | 6.160 | 6.350 | 6.150 | 6.300 | 5.827 | 9,058,600 |
| 2024-03-29 | 5.940 | 6.140 | 5.930 | 6.140 | 5.679 | 3,782,200 |
| 2024-03-28 | 5.850 | 5.990 | 5.830 | 5.930 | 5.485 | 4,606,700 |
| 2024-03-27 | 5.990 | 6.040 | 5.810 | 5.830 | 5.392 | 5,578,900 |
| 2024-03-26 | 6.040 | 6.060 | 5.830 | 5.960 | 5.512 | 7,527,412 |
| 2024-03-25 | 6.120 | 6.200 | 6.020 | 6.030 | 5.577 | 8,520,361 |
| 2024-03-22 | 6.260 | 6.260 | 6.100 | 6.170 | 5.707 | 5,876,601 |
| 2024-03-21 | 6.240 | 6.300 | 6.160 | 6.270 | 5.799 | 6,946,800 |
| 2024-03-20 | 6.190 | 6.250 | 6.140 | 6.240 | 5.771 | 7,847,455 |
| 2024-03-19 | 6.180 | 6.350 | 6.160 | 6.210 | 5.744 | 10,837,846 |
| 2024-03-18 | 6.190 | 6.240 | 6.060 | 6.170 | 5.707 | 11,369,400 |
| 2024-03-15 | 5.930 | 6.180 | 5.900 | 6.180 | 5.716 | 10,931,477 |
| 2024-03-14 | 5.970 | 6.090 | 5.910 | 5.970 | 5.522 | 7,905,900 |
| 2024-03-13 | 5.930 | 5.980 | 5.850 | 5.970 | 5.522 | 6,101,000 |
| 2024-03-12 | 5.990 | 5.990 | 5.860 | 5.940 | 5.494 | 5,869,100 |
| 2024-03-11 | 5.920 | 5.940 | 5.830 | 5.940 | 5.494 | 6,013,533 |
| 2024-03-08 | 5.870 | 5.960 | 5.820 | 5.910 | 5.466 | 5,642,699 |
| 2024-03-07 | 5.790 | 6.070 | 5.780 | 5.910 | 5.466 | 10,668,500 |
| 2024-03-06 | 5.660 | 5.790 | 5.650 | 5.730 | 5.300 | 5,702,161 |
| 2024-03-05 | 5.760 | 5.830 | 5.660 | 5.670 | 5.244 | 6,670,900 |
| 2024-03-04 | 5.820 | 5.920 | 5.740 | 5.840 | 5.401 | 7,058,977 |
| 2024-03-01 | 5.850 | 5.880 | 5.770 | 5.820 | 5.383 | 6,667,600 |
| 2024-02-29 | 5.680 | 5.860 | 5.510 | 5.860 | 5.420 | 10,788,588 |
| 2024-02-28 | 5.990 | 6.180 | 5.600 | 5.600 | 5.179 | 13,463,950 |
| 2024-02-27 | 5.890 | 5.990 | 5.770 | 5.990 | 5.540 | 7,186,761 |
| 2024-02-26 | 5.790 | 6.020 | 5.780 | 5.900 | 5.457 | 9,705,171 |
| 2024-02-23 | 5.700 | 5.790 | 5.640 | 5.780 | 5.346 | 7,095,420 |
| 2024-02-22 | 5.570 | 5.690 | 5.550 | 5.670 | 5.244 | 6,417,509 |
| 2024-02-21 | 5.490 | 5.750 | 5.440 | 5.570 | 5.152 | 8,901,924 |
| 2024-02-20 | 5.560 | 5.580 | 5.350 | 5.540 | 5.124 | 9,692,766 |
| 2024-02-19 | 5.430 | 5.730 | 5.430 | 5.560 | 5.142 | 19,499,546 |
| 2024-02-08 | 4.900 | 5.370 | 4.880 | 5.370 | 4.967 | 21,585,569 |
| 2024-02-07 | 5.020 | 5.040 | 4.790 | 4.880 | 4.513 | 22,298,004 |
| 2024-02-06 | 4.780 | 5.260 | 4.590 | 5.040 | 4.661 | 19,958,686 |
| 2024-02-05 | 5.580 | 5.650 | 5.090 | 5.090 | 4.708 | 15,084,912 |
| 2024-02-02 | 5.960 | 6.050 | 5.430 | 5.650 | 5.226 | 11,306,986 |
| 2024-02-01 | 6.250 | 6.250 | 5.870 | 5.960 | 5.512 | 8,819,705 |
| 2024-01-31 | 6.460 | 6.480 | 6.120 | 6.150 | 5.688 | 7,484,204 |
| 2024-01-30 | 6.610 | 6.690 | 6.410 | 6.450 | 5.966 | 6,215,900 |
| 2024-01-29 | 6.890 | 6.900 | 6.620 | 6.640 | 6.141 | 6,484,200 |
| 2024-01-26 | 6.770 | 6.930 | 6.670 | 6.840 | 6.326 | 7,864,200 |
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.