Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.400	6.610	6.370	6.600	6.057	5,864,869
2022-11-03	6.310	6.410	6.300	6.400	5.873	3,591,439
2022-11-02	6.380	6.430	6.300	6.340	5.818	4,724,994
2022-11-01	6.150	6.370	6.150	6.360	5.837	3,282,402
2022-10-31	6.020	6.190	6.000	6.150	5.644	4,432,300
2022-10-28	6.430	6.430	6.000	6.030	5.534	7,654,713
2022-10-27	6.520	6.570	6.410	6.410	5.883	5,676,163
2022-10-26	6.500	6.600	6.420	6.480	5.947	5,635,592
2022-10-25	6.600	6.720	6.430	6.500	5.965	3,151,631
2022-10-24	6.760	6.880	6.590	6.600	6.057	4,758,471
2022-10-21	6.670	6.820	6.670	6.700	6.149	4,174,401
2022-10-20	6.790	6.810	6.620	6.670	6.121	3,325,269
2022-10-19	6.730	6.820	6.700	6.750	6.195	4,025,640
2022-10-18	6.770	6.790	6.710	6.740	6.185	3,414,960
2022-10-17	6.650	6.790	6.610	6.770	6.213	3,616,590
2022-10-14	6.570	6.730	6.570	6.690	6.139	4,033,001
2022-10-13	6.510	6.610	6.470	6.560	6.020	3,715,439
2022-10-12	6.430	6.550	6.290	6.540	6.002	3,572,690
2022-10-11	6.400	6.450	6.260	6.430	5.901	3,545,200
2022-10-10	6.350	6.520	6.340	6.390	5.864	3,949,150
2022-09-30	6.350	6.470	6.330	6.340	5.818	3,059,090
2022-09-29	6.530	6.570	6.350	6.370	5.846	4,490,400
2022-09-28	6.730	6.730	6.430	6.430	5.901	5,445,707
2022-09-27	6.690	6.820	6.550	6.740	6.185	5,801,773
2022-09-26	7.050	7.050	6.660	6.700	6.149	8,181,378
2022-09-23	7.310	7.430	7.110	7.140	6.552	6,678,901
2022-09-22	7.130	7.420	7.070	7.350	6.745	7,448,553
2022-09-21	7.030	7.160	6.850	7.140	6.552	5,174,103
2022-09-20	6.980	7.090	6.960	7.050	6.470	5,430,082
2022-09-19	7.180	7.180	6.850	6.920	6.351	8,691,284
2022-09-16	7.380	7.430	7.100	7.110	6.525	8,605,000
2022-09-15	7.690	7.750	7.280	7.340	6.736	10,175,123
2022-09-14	7.750	7.790	7.560	7.600	6.975	8,582,676
2022-09-13	8.020	8.070	7.830	7.870	7.222	11,631,086
2022-09-09	7.800	8.140	7.760	8.100	7.433	19,809,670
2022-09-08	7.550	7.900	7.500	7.800	7.158	14,107,961
2022-09-07	7.440	7.580	7.360	7.540	6.920	6,481,061
2022-09-06	7.330	7.460	7.320	7.450	6.837	5,330,913
2022-09-05	7.190	7.330	7.160	7.320	6.718	4,307,600
2022-09-02	7.190	7.250	7.160	7.190	6.598	3,674,872
2022-09-01	7.260	7.320	7.160	7.180	6.589	5,115,245
2022-08-31	7.480	7.520	7.160	7.190	6.598	8,255,279
2022-08-30	7.690	7.690	7.450	7.470	6.855	5,693,800
2022-08-29	7.440	7.650	7.330	7.630	7.002	5,437,595
2022-08-26	7.600	7.760	7.530	7.570	6.947	6,880,950
2022-08-25	7.750	7.790	7.370	7.630	7.002	10,892,316
2022-08-24	8.020	8.120	7.610	7.650	7.020	13,217,919
2022-08-23	7.950	8.070	7.810	8.030	7.369	16,270,951
2022-08-22	7.520	8.000	7.510	7.980	7.323	17,878,386
2022-08-19	7.730	7.730	7.500	7.500	6.883	5,805,609
2022-08-18	7.720	7.760	7.640	7.660	7.030	7,133,485
2022-08-17	7.940	8.000	7.710	7.790	7.149	8,942,657
2022-08-16	7.710	8.000	7.710	7.940	7.287	14,383,850
2022-08-15	7.740	7.860	7.630	7.740	7.103	7,019,606
2022-08-12	7.760	7.820	7.640	7.670	7.039	7,472,787
2022-08-11	7.860	7.900	7.640	7.760	7.121	10,429,551
2022-08-10	7.750	8.000	7.690	7.810	7.167	16,104,805
2022-08-09	7.550	7.770	7.500	7.640	7.011	8,324,160
2022-08-08	7.320	7.680	7.300	7.600	6.975	10,947,900
2022-08-05	7.280	7.360	7.200	7.350	6.745	6,308,750

← NewerPage 17 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.