Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.240	7.260	7.020	7.250	6.653	7,328,310
2022-08-03	7.270	7.440	7.060	7.180	6.589	9,424,112
2022-08-02	7.550	7.570	7.180	7.330	6.727	10,010,525
2022-08-01	7.830	7.900	7.620	7.720	7.085	9,504,365
2022-07-29	8.000	8.030	7.790	7.820	7.176	15,086,702
2022-07-28	7.730	8.090	7.650	8.040	7.378	17,501,541
2022-07-27	7.710	7.750	7.600	7.660	7.030	8,171,677
2022-07-26	7.720	7.890	7.650	7.780	7.140	10,361,152
2022-07-25	7.870	7.930	7.600	7.780	7.140	10,314,316
2022-07-22	7.830	7.880	7.620	7.720	7.085	10,877,456
2022-07-21	7.910	8.050	7.800	7.830	7.186	18,541,387
2022-07-20	7.580	8.050	7.520	7.910	7.259	24,112,392
2022-07-19	7.510	7.610	7.390	7.560	6.938	16,725,496
2022-07-18	6.780	7.590	6.750	7.580	6.956	26,736,809
2022-07-15	7.310	7.330	6.900	6.900	6.332	16,804,921
2022-07-14	7.550	7.580	7.370	7.420	6.809	10,999,112
2022-07-13	7.530	7.710	7.260	7.620	6.993	20,091,143
2022-07-12	7.320	7.740	7.280	7.600	6.975	20,826,757
2022-07-11	7.390	7.640	7.180	7.450	6.837	14,409,031
2022-07-08	7.560	7.570	7.380	7.420	6.809	19,049,421
2022-07-07	7.230	7.960	7.180	7.750	7.112	32,119,194
2022-07-06	7.340	7.860	7.330	7.390	6.782	22,992,336
2022-07-05	7.190	7.290	7.070	7.160	6.571	7,818,400
2022-07-04	7.100	7.170	7.030	7.140	6.552	3,688,545
2022-07-01	7.040	7.160	6.990	7.120	6.534	6,259,029
2022-06-30	7.170	7.240	7.070	7.090	6.507	6,587,415
2022-06-29	7.370	7.400	7.050	7.160	6.571	11,223,446
2022-06-28	7.280	7.420	7.240	7.420	6.809	10,661,503
2022-06-27	7.210	7.380	7.170	7.370	6.763	14,509,187
2022-06-24	7.130	7.170	7.100	7.140	6.552	7,062,007
2022-06-23	7.090	7.140	6.920	7.140	6.552	9,309,673
2022-06-22	7.010	7.220	6.910	7.090	6.507	10,906,003
2022-06-21	7.040	7.120	6.950	7.000	6.424	9,665,043
2022-06-20	7.150	7.200	7.050	7.070	6.488	12,024,550
2022-06-17	7.250	7.310	7.120	7.190	6.598	13,739,196
2022-06-16	7.320	7.540	7.280	7.410	6.800	13,435,833
2022-06-15	7.250	7.490	7.240	7.280	6.681	15,556,057
2022-06-14	7.370	7.490	7.060	7.440	6.828	24,313,455
2022-06-13	7.660	7.700	7.340	7.500	6.883	29,724,742
2022-06-10	8.070	8.320	7.640	7.820	7.176	50,908,186
2022-06-09	8.090	8.980	7.980	8.140	7.470	52,459,140
2022-06-08	8.050	8.200	7.860	8.160	7.488	37,713,216
2022-06-07	7.620	8.340	7.450	8.340	7.654	52,852,552
2022-06-06	7.800	7.900	7.370	7.580	6.956	41,636,096
2022-06-02	7.260	7.940	7.200	7.940	7.241	30,581,968
2022-06-01	6.920	7.270	6.830	7.220	6.584	21,474,215
2022-05-31	6.700	7.000	6.600	7.000	6.383	16,365,590
2022-05-30	6.760	6.810	6.590	6.640	6.055	8,172,393
2022-05-27	6.740	6.780	6.600	6.710	6.119	10,078,275
2022-05-26	6.760	6.830	6.550	6.660	6.073	14,452,565
2022-05-25	6.840	7.100	6.720	6.870	6.265	22,039,021
2022-05-24	7.250	7.450	6.820	6.850	6.247	36,177,032
2022-05-23	6.800	6.800	6.800	6.800	6.201	6,110,590
2022-05-20	5.970	6.190	5.920	6.180	5.636	7,827,287
2022-05-19	5.810	5.920	5.800	5.910	5.390	3,439,315
2022-05-18	5.960	5.970	5.850	5.930	5.408	5,159,000
2022-05-17	5.850	5.980	5.780	5.910	5.390	5,974,879
2022-05-16	5.850	5.880	5.810	5.860	5.344	3,954,270
2022-05-13	5.820	5.860	5.710	5.810	5.298	3,620,472
2022-05-12	5.710	5.820	5.690	5.780	5.271	5,034,096

← NewerPage 18 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.