Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.220	8.600	8.200	8.280	7.551	21,171,283
2022-02-08	7.800	8.510	7.770	8.340	7.605	25,785,864
2022-02-07	7.500	7.820	7.450	7.740	7.058	7,922,847
2022-01-28	7.450	7.560	7.230	7.380	6.730	6,635,187
2022-01-27	7.700	7.760	7.410	7.420	6.767	10,338,707
2022-01-26	7.710	7.960	7.710	7.870	7.177	5,148,942
2022-01-25	8.130	8.130	7.720	7.730	7.049	8,026,513
2022-01-24	8.020	8.230	7.890	8.130	7.414	5,262,904
2022-01-21	8.380	8.380	7.980	8.050	7.341	8,139,476
2022-01-20	8.570	8.730	8.300	8.310	7.578	10,106,271
2022-01-19	8.480	8.840	8.470	8.630	7.870	12,188,298
2022-01-18	8.500	8.530	8.340	8.400	7.660	5,096,500
2022-01-17	8.530	8.570	8.370	8.410	7.669	4,586,923
2022-01-14	8.700	8.750	8.480	8.480	7.733	6,231,880
2022-01-13	8.740	8.960	8.700	8.760	7.988	7,676,000
2022-01-12	8.730	8.830	8.590	8.740	7.970	7,094,897
2022-01-11	8.630	8.740	8.630	8.700	7.934	7,177,756
2022-01-10	8.570	8.710	8.530	8.650	7.888	5,456,357
2022-01-07	8.510	8.750	8.500	8.630	7.870	11,615,437
2022-01-06	8.350	8.610	8.350	8.510	7.760	6,837,975
2022-01-05	8.480	8.480	8.290	8.410	7.669	5,044,941
2022-01-04	8.280	8.450	8.260	8.430	7.688	5,794,852
2021-12-31	8.280	8.320	8.230	8.290	7.560	3,245,287
2021-12-30	8.340	8.350	8.230	8.290	7.560	4,382,473
2021-12-29	8.190	8.420	8.190	8.300	7.569	5,215,800
2021-12-28	8.230	8.270	8.140	8.230	7.505	3,459,123
2021-12-27	8.140	8.290	8.120	8.230	7.505	4,782,332
2021-12-24	8.690	8.730	8.230	8.230	7.505	11,219,108
2021-12-23	8.520	8.610	8.510	8.560	7.806	4,974,500
2021-12-22	8.770	8.820	8.540	8.560	7.806	7,707,000
2021-12-21	8.450	8.730	8.440	8.700	7.934	8,484,409
2021-12-20	8.630	8.770	8.420	8.440	7.697	7,715,900
2021-12-17	8.750	8.860	8.650	8.680	7.916	8,939,100
2021-12-16	8.500	8.780	8.470	8.710	7.943	11,238,604
2021-12-15	8.510	8.600	8.460	8.460	7.715	5,900,820
2021-12-14	8.680	8.720	8.500	8.510	7.760	9,440,230
2021-12-13	8.760	8.850	8.680	8.790	8.016	9,280,702
2021-12-10	8.650	8.820	8.640	8.730	7.961	7,597,279
2021-12-09	8.770	8.850	8.640	8.710	7.943	10,389,308
2021-12-08	8.810	8.910	8.740	8.810	8.034	14,878,600
2021-12-07	8.750	9.100	8.610	8.920	8.134	23,912,936
2021-12-06	8.690	8.850	8.540	8.580	7.824	12,234,100
2021-12-03	8.650	8.700	8.480	8.690	7.925	10,057,636
2021-12-02	8.530	8.770	8.490	8.650	7.888	12,936,568
2021-12-01	8.450	8.630	8.370	8.620	7.861	7,549,180
2021-11-30	8.550	8.660	8.380	8.450	7.706	7,269,360
2021-11-29	8.330	8.550	8.210	8.470	7.724	8,741,195
2021-11-26	8.430	8.640	8.350	8.530	7.779	9,159,647
2021-11-25	8.830	8.860	8.560	8.570	7.815	10,083,652
2021-11-24	8.710	8.740	8.540	8.730	7.961	16,066,685
2021-11-23	8.290	8.890	8.290	8.730	7.961	26,798,338
2021-11-22	8.230	8.270	8.090	8.270	7.542	10,291,291
2021-11-19	7.990	8.190	7.910	8.150	7.432	10,155,520
2021-11-18	7.990	8.090	7.950	8.000	7.295	7,634,733
2021-11-17	7.880	8.020	7.860	7.990	7.286	5,851,258
2021-11-16	8.000	8.000	7.880	7.880	7.186	4,630,054
2021-11-15	8.010	8.010	7.860	8.000	7.295	6,095,144
2021-11-12	8.140	8.140	7.950	8.020	7.314	8,085,620
2021-11-11	7.790	8.140	7.790	8.140	7.423	13,515,086
2021-11-10	7.660	7.780	7.510	7.750	7.067	8,587,765

← NewerPage 20 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.