Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.440	6.760	6.430	6.740	6.234	8,607,084
2024-01-24	6.170	6.540	6.110	6.380	5.901	9,473,231
2024-01-23	6.150	6.180	5.920	6.120	5.660	8,074,900
2024-01-22	6.560	6.560	6.080	6.140	5.679	7,158,210
2024-01-19	6.600	6.710	6.540	6.560	6.067	7,068,585
2024-01-18	6.970	6.980	6.420	6.620	6.123	11,608,250
2024-01-17	7.210	7.220	6.980	6.990	6.465	4,578,401
2024-01-16	7.180	7.250	7.030	7.140	6.604	4,198,000
2024-01-15	7.210	7.230	7.140	7.190	6.650	3,867,600
2024-01-12	7.200	7.350	7.200	7.230	6.687	4,368,100
2024-01-11	7.220	7.280	7.150	7.220	6.678	4,321,835
2024-01-10	7.290	7.290	7.150	7.210	6.668	3,964,919
2024-01-09	7.240	7.350	7.170	7.290	6.742	6,091,464
2024-01-08	7.460	7.460	7.230	7.250	6.705	5,209,184
2024-01-05	7.470	7.590	7.390	7.390	6.835	7,906,293
2024-01-04	7.440	7.500	7.400	7.480	6.918	7,444,020
2024-01-03	7.440	7.520	7.370	7.480	6.918	8,496,847
2024-01-02	7.160	7.420	7.140	7.380	6.826	8,266,801
2023-12-29	7.150	7.180	7.100	7.170	6.631	4,678,917
2023-12-28	7.010	7.170	6.940	7.150	6.613	5,529,017
2023-12-27	6.890	7.050	6.860	7.030	6.502	4,565,260
2023-12-26	7.040	7.050	6.880	6.920	6.400	5,020,960
2023-12-25	7.020	7.050	6.810	6.990	6.465	5,655,203
2023-12-22	7.030	7.140	7.000	7.060	6.530	6,181,901
2023-12-21	6.960	7.050	6.850	7.040	6.511	4,778,460
2023-12-20	6.990	7.060	6.940	6.990	6.465	3,579,500
2023-12-19	7.000	7.060	6.900	6.990	6.465	3,468,094
2023-12-18	7.050	7.100	6.970	6.990	6.465	3,943,060
2023-12-15	7.120	7.190	7.070	7.080	6.548	3,101,900
2023-12-14	7.110	7.140	7.070	7.090	6.557	3,311,261
2023-12-13	7.140	7.150	7.030	7.060	6.530	3,617,003
2023-12-12	7.090	7.150	6.960	7.150	6.613	4,854,800
2023-12-11	7.080	7.110	6.930	7.090	6.557	5,419,362
2023-12-08	7.210	7.240	7.050	7.060	6.530	5,293,162
2023-12-07	7.220	7.240	7.130	7.210	6.668	3,815,000
2023-12-06	7.180	7.280	7.130	7.230	6.687	3,451,003
2023-12-05	7.260	7.270	7.130	7.140	6.604	4,037,400
2023-12-04	7.290	7.360	7.240	7.280	6.733	4,653,118
2023-12-01	7.240	7.330	7.210	7.260	6.715	4,150,800
2023-11-30	7.280	7.280	7.170	7.230	6.687	4,281,000
2023-11-29	7.330	7.390	7.250	7.280	6.733	4,517,700
2023-11-28	7.350	7.400	7.260	7.340	6.789	5,299,555
2023-11-27	7.330	7.420	7.310	7.390	6.835	5,718,900
2023-11-24	7.400	7.400	7.280	7.370	6.816	5,141,700
2023-11-23	7.250	7.420	7.210	7.400	6.844	7,073,031
2023-11-22	7.290	7.340	7.230	7.270	6.724	5,736,600
2023-11-21	7.240	7.410	7.230	7.270	6.724	7,548,038
2023-11-20	7.270	7.300	7.140	7.210	6.668	6,889,653
2023-11-17	7.220	7.330	7.220	7.270	6.724	5,704,900
2023-11-16	7.390	7.400	7.280	7.300	6.752	7,238,000
2023-11-15	7.410	7.540	7.330	7.400	6.844	11,191,110
2023-11-14	7.340	7.350	7.170	7.210	6.668	6,533,797
2023-11-13	7.210	7.340	7.150	7.340	6.789	9,417,800
2023-11-10	7.040	7.180	6.990	7.170	6.631	7,376,300
2023-11-09	6.990	7.090	6.990	7.040	6.511	4,743,295
2023-11-08	7.100	7.110	7.000	7.010	6.483	4,800,900
2023-11-07	7.130	7.150	7.010	7.130	6.594	5,024,335
2023-11-06	7.110	7.160	7.070	7.090	6.557	5,943,690
2023-11-03	7.150	7.240	7.070	7.080	6.548	4,346,901
2023-11-02	7.140	7.250	7.090	7.110	6.576	5,034,400

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.