Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.700	7.750	7.580	7.640	7.011	5,968,300
2023-02-03	7.800	7.810	7.630	7.780	7.140	7,316,493
2023-02-02	7.890	7.950	7.760	7.870	7.222	10,072,672
2023-02-01	7.430	7.920	7.410	7.870	7.222	13,542,973
2023-01-31	7.370	7.430	7.320	7.410	6.800	5,079,260
2023-01-30	7.450	7.480	7.360	7.400	6.791	7,760,750
2023-01-20	7.330	7.400	7.270	7.380	6.773	6,952,300
2023-01-19	7.160	7.330	7.160	7.310	6.708	7,375,508
2023-01-18	7.020	7.280	6.990	7.200	6.607	9,161,299
2023-01-17	6.990	7.040	6.920	7.020	6.442	6,884,400
2023-01-16	6.860	6.920	6.780	6.890	6.323	6,280,854
2023-01-13	6.860	7.010	6.850	6.910	6.341	5,480,700
2023-01-12	6.850	6.890	6.780	6.840	6.277	2,714,793
2023-01-11	6.770	6.910	6.770	6.850	6.286	4,395,701
2023-01-10	6.820	6.860	6.750	6.800	6.240	2,714,510
2023-01-09	6.770	6.870	6.760	6.840	6.277	4,865,601
2023-01-06	6.770	6.820	6.720	6.730	6.176	2,795,980
2023-01-05	6.870	6.870	6.730	6.780	6.222	3,150,110
2023-01-04	6.790	6.870	6.770	6.830	6.268	3,698,200
2023-01-03	6.580	6.880	6.580	6.790	6.231	6,329,370
2022-12-30	6.550	6.670	6.510	6.620	6.075	3,004,231
2022-12-29	6.640	6.720	6.510	6.520	5.983	4,515,308
2022-12-28	6.630	6.820	6.530	6.680	6.130	5,655,400
2022-12-27	6.590	6.620	6.540	6.590	6.048	2,973,900
2022-12-26	6.460	6.560	6.460	6.540	6.002	2,098,700
2022-12-23	6.430	6.550	6.410	6.510	5.974	2,333,500
2022-12-22	6.680	6.730	6.450	6.490	5.956	3,642,500
2022-12-21	6.660	6.770	6.600	6.630	6.084	2,756,300
2022-12-20	6.750	6.760	6.630	6.630	6.084	3,132,500
2022-12-19	6.990	7.000	6.630	6.680	6.130	6,003,421
2022-12-16	6.990	7.110	6.920	6.990	6.415	5,085,500
2022-12-15	7.030	7.070	6.910	7.000	6.424	4,234,921
2022-12-14	6.990	7.150	6.990	7.030	6.451	4,590,100
2022-12-13	6.970	7.110	6.910	7.040	6.461	5,803,349
2022-12-12	7.200	7.200	6.930	6.940	6.369	10,707,250
2022-12-09	7.140	7.390	7.080	7.320	6.718	13,190,850
2022-12-08	7.070	7.100	7.010	7.050	6.470	3,080,400
2022-12-07	7.130	7.140	7.000	7.040	6.461	4,552,583
2022-12-06	7.200	7.200	7.090	7.140	6.552	5,054,700
2022-12-05	7.110	7.250	7.030	7.250	6.653	7,345,902
2022-12-02	7.040	7.090	6.960	7.010	6.433	4,754,501
2022-12-01	6.990	7.100	6.990	7.090	6.507	6,134,474
2022-11-30	6.970	7.050	6.910	6.960	6.387	4,605,501
2022-11-29	6.900	6.990	6.880	6.980	6.406	6,376,226
2022-11-28	6.800	6.830	6.660	6.760	6.204	3,879,100
2022-11-25	6.830	6.870	6.790	6.840	6.277	2,821,900
2022-11-24	6.820	6.890	6.600	6.830	6.268	4,263,771
2022-11-23	6.870	6.870	6.690	6.780	6.222	4,838,704
2022-11-22	6.850	6.900	6.750	6.830	6.268	5,094,928
2022-11-21	6.860	6.880	6.720	6.840	6.277	4,114,050
2022-11-18	6.930	6.960	6.850	6.870	6.305	4,281,791
2022-11-17	6.990	6.990	6.820	6.900	6.332	3,566,200
2022-11-16	7.000	7.010	6.910	6.940	6.369	3,796,071
2022-11-15	6.950	7.010	6.880	6.960	6.387	5,159,500
2022-11-14	7.040	7.070	6.880	6.920	6.351	5,689,090
2022-11-11	7.080	7.150	6.940	7.010	6.433	8,087,661
2022-11-10	6.940	6.950	6.860	6.910	6.341	4,470,253
2022-11-09	6.900	7.000	6.900	6.980	6.406	6,547,476
2022-11-08	6.780	6.930	6.700	6.900	6.332	6,650,238
2022-11-07	6.600	7.030	6.590	6.780	6.222	9,844,261

← NewerPage 16 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.