Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.820	6.820	6.630	6.710	6.158	4,707,902
2023-05-04	6.850	6.850	6.750	6.820	6.259	3,125,294
2023-04-28	6.680	6.830	6.600	6.830	6.268	3,874,695
2023-04-27	6.660	6.700	6.580	6.620	6.075	3,639,741
2023-04-26	6.480	6.650	6.430	6.630	6.084	3,866,900
2023-04-25	6.720	6.770	6.350	6.460	5.928	7,325,200
2023-04-24	7.120	7.120	6.670	6.720	6.167	8,974,901
2023-04-21	7.330	7.380	7.100	7.120	6.534	3,378,800
2023-04-20	7.420	7.420	7.230	7.330	6.727	4,457,220
2023-04-19	7.450	7.470	7.320	7.430	6.819	4,994,640
2023-04-18	7.430	7.570	7.360	7.400	6.791	5,073,709
2023-04-17	7.400	7.420	7.290	7.410	6.800	6,777,500
2023-04-14	7.280	7.400	7.240	7.370	6.763	7,293,000
2023-04-13	7.200	7.320	7.170	7.210	6.617	5,907,388
2023-04-12	7.140	7.290	7.110	7.240	6.644	8,078,864
2023-04-11	6.920	7.110	6.870	7.100	6.516	6,528,960
2023-04-10	7.100	7.100	6.900	6.920	6.351	4,805,595
2023-04-07	6.990	7.060	6.960	7.050	6.470	4,129,877
2023-04-06	7.010	7.050	6.950	6.990	6.415	4,248,740
2023-04-04	7.110	7.130	7.010	7.030	6.451	5,153,283
2023-04-03	7.160	7.180	7.100	7.150	6.562	4,791,831
2023-03-31	7.050	7.160	7.010	7.130	6.543	6,818,000
2023-03-30	7.010	7.060	6.910	7.040	6.461	4,645,800
2023-03-29	7.110	7.150	6.980	7.010	6.433	5,319,100
2023-03-28	7.230	7.270	7.100	7.140	6.552	5,735,286
2023-03-27	7.350	7.380	7.100	7.240	6.644	7,417,103
2023-03-24	7.490	7.490	7.340	7.390	6.782	6,727,595
2023-03-23	7.450	7.500	7.380	7.470	6.855	5,880,099
2023-03-22	7.590	7.600	7.470	7.470	6.855	4,170,500
2023-03-21	7.500	7.590	7.480	7.560	6.938	3,639,439
2023-03-20	7.600	7.650	7.470	7.480	6.864	5,108,900
2023-03-17	7.680	7.730	7.570	7.600	6.975	4,015,900
2023-03-16	7.850	7.910	7.590	7.590	6.965	6,147,200
2023-03-15	7.800	7.960	7.750	7.910	7.259	4,497,400
2023-03-14	7.750	7.920	7.640	7.700	7.066	5,428,378
2023-03-13	7.730	7.840	7.670	7.790	7.149	3,791,200
2023-03-10	7.900	7.900	7.700	7.780	7.140	4,914,801
2023-03-09	7.930	7.940	7.800	7.860	7.213	3,834,900
2023-03-08	7.960	7.980	7.770	7.870	7.222	5,301,378
2023-03-07	8.150	8.150	7.930	7.950	7.296	5,121,596
2023-03-06	8.260	8.260	8.030	8.100	7.433	7,343,302
2023-03-03	8.330	8.350	8.160	8.290	7.608	7,682,417
2023-03-02	8.230	8.360	8.190	8.310	7.626	6,538,871
2023-03-01	8.100	8.250	8.080	8.210	7.534	6,496,801
2023-02-28	8.100	8.130	8.030	8.120	7.452	4,516,647
2023-02-27	8.040	8.160	7.960	8.010	7.351	6,456,039
2023-02-24	8.060	8.070	7.980	8.030	7.369	4,303,698
2023-02-23	8.080	8.140	7.990	8.040	7.378	5,872,523
2023-02-22	8.000	8.090	7.850	8.030	7.369	8,057,300
2023-02-21	7.900	8.130	7.870	8.020	7.360	13,424,019
2023-02-20	7.500	7.740	7.500	7.730	7.094	4,702,600
2023-02-17	7.600	7.660	7.520	7.530	6.910	3,377,400
2023-02-16	7.720	7.750	7.440	7.520	6.901	4,984,800
2023-02-15	7.780	7.840	7.690	7.730	7.094	4,461,703
2023-02-14	7.710	7.830	7.670	7.750	7.112	4,203,100
2023-02-13	7.750	7.750	7.630	7.700	7.066	5,251,150
2023-02-10	7.770	7.820	7.700	7.750	7.112	4,422,100
2023-02-09	7.720	7.820	7.680	7.820	7.176	4,254,200
2023-02-08	7.700	7.850	7.610	7.700	7.066	4,376,700
2023-02-07	7.640	7.810	7.630	7.700	7.066	4,337,200

← NewerPage 15 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.