Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.240	7.240	7.140	7.200	6.659	4,849,697
2023-10-31	7.210	7.250	7.120	7.180	6.641	5,704,980
2023-10-30	7.100	7.260	7.090	7.190	6.650	7,793,249
2023-10-27	7.010	7.220	7.010	7.130	6.594	8,535,128
2023-10-26	6.950	7.110	6.910	7.100	6.567	9,068,563
2023-10-25	6.870	7.080	6.860	6.990	6.465	9,847,249
2023-10-24	6.630	6.960	6.580	6.840	6.326	11,212,900
2023-10-23	6.710	6.910	6.570	6.610	6.114	14,825,772
2023-10-20	6.600	6.660	6.540	6.550	6.058	3,188,798
2023-10-19	6.820	6.820	6.630	6.640	6.141	3,453,260
2023-10-18	6.940	6.940	6.740	6.750	6.243	3,599,831
2023-10-17	6.960	6.990	6.830	6.940	6.419	4,926,400
2023-10-16	6.860	7.000	6.840	6.960	6.437	4,568,423
2023-10-13	6.880	6.930	6.830	6.860	6.345	3,686,500
2023-10-12	6.680	6.930	6.680	6.910	6.391	6,254,238
2023-10-11	6.730	6.740	6.660	6.680	6.178	3,438,438
2023-10-10	6.710	6.730	6.660	6.680	6.178	3,768,538
2023-10-09	6.800	6.800	6.580	6.700	6.197	4,893,120
2023-09-28	6.680	6.770	6.630	6.770	6.261	4,628,860
2023-09-27	6.660	6.700	6.610	6.620	6.123	3,470,901
2023-09-26	6.650	6.690	6.620	6.630	6.132	3,174,700
2023-09-25	6.770	6.810	6.650	6.660	6.160	4,126,600
2023-09-22	6.780	6.830	6.730	6.820	6.308	5,169,200
2023-09-21	6.860	6.940	6.780	6.790	6.280	4,448,201
2023-09-20	6.990	7.000	6.860	6.880	6.363	4,735,300
2023-09-19	6.980	7.050	6.940	6.960	6.437	5,783,900
2023-09-18	7.040	7.060	6.910	6.980	6.456	6,142,901
2023-09-15	7.100	7.190	7.030	7.110	6.576	8,481,501
2023-09-14	6.890	7.080	6.850	7.080	6.548	8,854,700
2023-09-13	6.910	7.010	6.840	6.900	6.382	4,585,700
2023-09-12	6.950	6.990	6.890	6.930	6.409	4,779,533
2023-09-11	6.800	6.970	6.780	6.950	6.428	6,168,888
2023-09-08	6.850	6.890	6.760	6.780	6.271	5,703,142
2023-09-07	7.020	7.030	6.830	6.840	6.326	6,260,795
2023-09-06	7.090	7.130	6.960	7.000	6.474	9,496,701
2023-09-05	7.160	7.210	7.010	7.140	6.604	17,316,211
2023-09-04	6.870	7.560	6.860	7.210	6.668	28,113,862
2023-09-01	6.780	6.880	6.670	6.870	6.354	8,028,541
2023-08-31	6.630	6.840	6.600	6.710	6.206	7,709,200
2023-08-30	6.620	6.700	6.550	6.590	6.095	5,258,700
2023-08-29	6.640	6.710	6.570	6.620	6.123	6,717,765
2023-08-28	6.550	6.790	6.550	6.660	6.160	7,526,782
2023-08-25	6.400	6.550	6.350	6.410	5.929	4,626,021
2023-08-24	6.560	6.630	6.450	6.450	5.966	5,548,600
2023-08-23	6.650	6.800	6.580	6.590	6.095	7,673,523
2023-08-22	6.750	6.790	6.470	6.590	6.095	8,135,000
2023-08-21	6.640	6.980	6.620	6.620	6.123	13,019,677
2023-08-18	6.710	6.740	6.560	6.560	6.067	3,863,470
2023-08-17	6.620	6.740	6.550	6.700	6.197	3,979,914
2023-08-16	6.610	6.720	6.590	6.650	6.151	1,851,200
2023-08-15	6.670	6.700	6.560	6.620	6.123	2,576,453
2023-08-14	6.600	6.660	6.530	6.650	6.151	2,450,900
2023-08-11	6.810	6.810	6.600	6.610	6.114	3,922,915
2023-08-10	6.750	6.810	6.720	6.790	6.280	2,410,710
2023-08-09	6.800	6.820	6.700	6.720	6.215	2,642,801
2023-08-08	6.780	6.830	6.700	6.760	6.252	3,349,913
2023-08-07	6.900	6.930	6.730	6.780	6.271	7,096,275
2023-08-04	7.090	7.120	6.820	6.910	6.391	10,838,759
2023-08-03	7.010	7.080	6.960	7.040	6.511	3,288,930
2023-08-02	7.090	7.100	7.010	7.060	6.530	3,698,081

← NewerPage 13 of 21 · 1,212 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.