Shandong Jinling Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.770 | 5.930 | 5.740 | 5.760 | 5.253 | 5,954,049 |
| 2022-05-10 | 5.650 | 5.770 | 5.560 | 5.760 | 5.253 | 3,784,518 |
| 2022-05-09 | 5.650 | 5.800 | 5.620 | 5.710 | 5.207 | 3,134,300 |
| 2022-05-06 | 5.680 | 5.770 | 5.610 | 5.660 | 5.162 | 4,539,777 |
| 2022-05-05 | 5.760 | 5.930 | 5.760 | 5.860 | 5.344 | 4,870,604 |
| 2022-04-29 | 5.580 | 5.820 | 5.540 | 5.780 | 5.271 | 5,980,252 |
| 2022-04-28 | 5.500 | 5.670 | 5.440 | 5.510 | 5.025 | 4,873,423 |
| 2022-04-27 | 5.270 | 5.610 | 5.180 | 5.590 | 5.098 | 8,673,596 |
| 2022-04-26 | 5.800 | 5.800 | 5.300 | 5.360 | 4.888 | 9,187,336 |
| 2022-04-25 | 6.300 | 6.330 | 5.800 | 5.800 | 5.289 | 11,672,361 |
| 2022-04-22 | 6.700 | 6.710 | 6.360 | 6.450 | 5.882 | 8,433,102 |
| 2022-04-21 | 7.330 | 7.390 | 6.700 | 6.700 | 6.110 | 17,635,513 |
| 2022-04-20 | 7.700 | 7.750 | 7.320 | 7.350 | 6.703 | 24,446,614 |
| 2022-04-19 | 7.230 | 7.950 | 7.230 | 7.780 | 7.095 | 29,303,775 |
| 2022-04-18 | 7.380 | 7.500 | 7.230 | 7.230 | 6.593 | 9,541,681 |
| 2022-04-15 | 7.460 | 7.930 | 7.420 | 7.580 | 6.912 | 14,492,639 |
| 2022-04-14 | 7.390 | 7.560 | 7.270 | 7.490 | 6.830 | 7,749,561 |
| 2022-04-13 | 7.250 | 7.610 | 7.170 | 7.460 | 6.803 | 7,979,340 |
| 2022-04-12 | 7.190 | 7.350 | 7.060 | 7.320 | 6.675 | 4,581,301 |
| 2022-04-11 | 7.430 | 7.560 | 7.160 | 7.190 | 6.557 | 7,621,402 |
| 2022-04-08 | 7.640 | 7.680 | 7.380 | 7.580 | 6.912 | 7,807,392 |
| 2022-04-07 | 7.730 | 7.800 | 7.550 | 7.590 | 6.922 | 9,261,716 |
| 2022-04-06 | 7.400 | 7.820 | 7.360 | 7.770 | 7.086 | 10,881,319 |
| 2022-04-01 | 7.270 | 7.530 | 7.220 | 7.460 | 6.803 | 8,502,287 |
| 2022-03-31 | 7.350 | 7.630 | 7.280 | 7.330 | 6.684 | 9,581,200 |
| 2022-03-30 | 7.230 | 7.240 | 7.100 | 7.240 | 6.602 | 4,151,456 |
| 2022-03-29 | 7.260 | 7.290 | 7.080 | 7.120 | 6.493 | 4,730,802 |
| 2022-03-28 | 7.120 | 7.360 | 6.970 | 7.260 | 6.621 | 5,717,466 |
| 2022-03-25 | 7.220 | 7.280 | 7.160 | 7.180 | 6.548 | 4,057,996 |
| 2022-03-24 | 7.230 | 7.300 | 7.100 | 7.160 | 6.529 | 4,746,201 |
| 2022-03-23 | 7.310 | 7.320 | 7.200 | 7.270 | 6.630 | 5,274,175 |
| 2022-03-22 | 7.290 | 7.370 | 7.210 | 7.320 | 6.675 | 5,156,826 |
| 2022-03-21 | 7.420 | 7.480 | 7.240 | 7.330 | 6.684 | 6,931,545 |
| 2022-03-18 | 7.230 | 7.480 | 7.140 | 7.450 | 6.794 | 7,347,626 |
| 2022-03-17 | 7.090 | 7.310 | 7.080 | 7.200 | 6.566 | 7,043,475 |
| 2022-03-16 | 6.940 | 7.030 | 6.600 | 7.020 | 6.402 | 8,292,613 |
| 2022-03-15 | 7.410 | 7.430 | 6.790 | 6.810 | 6.210 | 12,241,302 |
| 2022-03-14 | 7.780 | 7.860 | 7.500 | 7.500 | 6.839 | 6,991,819 |
| 2022-03-11 | 7.730 | 7.910 | 7.490 | 7.910 | 7.213 | 9,159,943 |
| 2022-03-10 | 8.190 | 8.390 | 7.850 | 7.900 | 7.204 | 12,150,300 |
| 2022-03-09 | 8.250 | 8.430 | 7.760 | 8.040 | 7.332 | 11,917,010 |
| 2022-03-08 | 8.680 | 8.800 | 8.170 | 8.320 | 7.587 | 12,508,770 |
| 2022-03-07 | 8.700 | 8.750 | 8.440 | 8.520 | 7.770 | 9,213,379 |
| 2022-03-04 | 8.600 | 8.700 | 8.470 | 8.520 | 7.770 | 11,342,433 |
| 2022-03-03 | 8.660 | 8.870 | 8.520 | 8.730 | 7.961 | 17,811,791 |
| 2022-03-02 | 8.300 | 8.560 | 8.300 | 8.470 | 7.724 | 10,461,630 |
| 2022-03-01 | 8.180 | 8.380 | 8.160 | 8.310 | 7.578 | 7,774,383 |
| 2022-02-28 | 8.120 | 8.240 | 7.970 | 8.200 | 7.478 | 6,411,254 |
| 2022-02-25 | 8.070 | 8.300 | 8.010 | 8.080 | 7.368 | 7,303,795 |
| 2022-02-24 | 8.230 | 8.270 | 7.860 | 8.000 | 7.295 | 8,951,964 |
| 2022-02-23 | 8.140 | 8.270 | 8.110 | 8.240 | 7.514 | 6,986,626 |
| 2022-02-22 | 8.180 | 8.370 | 8.060 | 8.130 | 7.414 | 7,807,930 |
| 2022-02-21 | 8.190 | 8.210 | 8.100 | 8.200 | 7.478 | 5,752,150 |
| 2022-02-18 | 8.060 | 8.230 | 7.960 | 8.200 | 7.478 | 5,346,795 |
| 2022-02-17 | 8.020 | 8.120 | 7.980 | 8.070 | 7.359 | 6,099,326 |
| 2022-02-16 | 8.000 | 8.080 | 7.920 | 8.030 | 7.323 | 5,554,214 |
| 2022-02-15 | 8.100 | 8.130 | 7.850 | 7.950 | 7.250 | 7,663,454 |
| 2022-02-14 | 8.010 | 8.260 | 8.010 | 8.100 | 7.387 | 7,760,053 |
| 2022-02-11 | 8.560 | 8.590 | 8.240 | 8.250 | 7.523 | 10,121,100 |
| 2022-02-10 | 8.290 | 8.440 | 8.220 | 8.370 | 7.633 | 12,747,965 |
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.