Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.520	8.610	8.320	8.340	8.149	7,677,160
2026-04-22	8.550	8.610	8.470	8.560	8.364	4,744,860
2026-04-21	8.650	8.670	8.480	8.560	8.364	5,834,212
2026-04-20	8.550	8.750	8.550	8.620	8.422	9,660,220
2026-04-17	8.550	8.660	8.480	8.550	8.354	9,795,812
2026-04-16	8.350	8.620	8.170	8.600	8.403	17,931,859
2026-04-15	8.960	8.970	8.270	8.360	8.168	28,048,927
2026-04-14	8.990	9.100	8.960	9.080	8.872	7,388,060
2026-04-13	8.930	8.960	8.820	8.950	8.745	5,475,600
2026-04-10	8.950	9.060	8.880	8.950	8.745	5,900,101
2026-04-09	8.920	9.000	8.870	8.880	8.676	5,544,500
2026-04-08	8.860	9.020	8.790	9.010	8.803	8,002,401
2026-04-07	8.460	8.680	8.440	8.660	8.461	6,028,373
2026-04-03	8.740	8.750	8.450	8.470	8.276	5,087,849
2026-04-02	8.900	8.900	8.650	8.740	8.539	6,057,300
2026-04-01	8.920	9.010	8.830	8.900	8.696	8,766,201
2026-03-31	8.970	9.040	8.740	8.770	8.569	9,448,701
2026-03-30	9.040	9.160	8.880	9.000	8.793	10,313,640
2026-03-27	8.810	9.100	8.740	9.070	8.862	9,036,201
2026-03-26	8.750	9.120	8.710	8.860	8.657	12,196,300
2026-03-25	8.700	8.890	8.700	8.830	8.627	10,193,300
2026-03-24	8.510	8.650	8.230	8.640	8.442	13,020,300
2026-03-23	8.880	8.880	8.200	8.280	8.090	20,658,249
2026-03-20	9.190	9.250	9.010	9.010	8.803	7,972,060
2026-03-19	9.580	9.580	9.140	9.180	8.969	11,939,721
2026-03-18	9.850	9.910	9.560	9.650	9.429	9,768,156
2026-03-17	10.020	10.210	9.850	9.850	9.624	13,206,601
2026-03-16	10.360	10.390	9.800	9.970	9.741	23,923,849
2026-03-13	10.890	10.900	10.410	10.450	10.210	22,748,100
2026-03-12	10.280	10.460	10.150	10.270	10.034	12,627,400
2026-03-11	10.340	10.390	10.230	10.290	10.054	9,634,019
2026-03-10	10.530	10.600	10.260	10.350	10.113	12,093,496
2026-03-09	10.610	10.690	10.280	10.520	10.279	12,001,577
2026-03-06	10.700	10.770	10.520	10.630	10.386	8,735,312
2026-03-05	11.020	11.040	10.690	10.770	10.523	9,518,200
2026-03-04	10.760	11.060	10.760	10.800	10.552	11,786,734
2026-03-03	11.250	11.370	10.820	10.840	10.591	18,866,779
2026-03-02	11.380	11.600	11.010	11.370	11.109	20,831,425
2026-02-27	10.920	11.310	10.880	11.310	11.050	16,556,635
2026-02-26	10.960	11.140	10.880	10.970	10.718	15,039,250
2026-02-25	10.500	11.070	10.490	10.950	10.699	19,947,207
2026-02-24	10.280	10.570	10.280	10.520	10.279	12,855,285
2026-02-13	10.390	10.480	10.060	10.110	9.878	13,096,438
2026-02-12	10.220	10.900	10.180	10.390	10.152	23,526,599
2026-02-11	9.950	10.300	9.900	10.220	9.985	13,160,415
2026-02-10	10.140	10.150	9.950	9.970	9.741	8,685,304
2026-02-09	10.260	10.300	10.080	10.140	9.907	9,370,986
2026-02-06	9.930	10.380	9.850	10.150	9.917	14,607,302
2026-02-05	10.210	10.300	9.960	9.990	9.761	9,632,101
2026-02-04	10.340	10.390	10.200	10.330	10.093	11,620,391
2026-02-03	10.220	10.450	10.010	10.240	10.005	17,368,235
2026-02-02	10.200	10.260	9.900	9.900	9.673	22,874,249
2026-01-30	10.950	11.000	10.150	10.560	10.318	37,090,236
2026-01-29	11.450	12.030	10.950	11.180	10.923	55,342,159
2026-01-28	10.630	11.440	10.480	11.330	11.070	40,786,595
2026-01-27	10.900	10.990	10.410	10.590	10.347	30,420,547
2026-01-26	10.720	11.230	10.720	11.180	10.923	33,594,862
2026-01-23	10.380	10.710	10.310	10.680	10.435	19,607,869
2026-01-22	10.230	10.340	10.110	10.340	10.103	12,309,867
2026-01-21	9.960	10.310	9.950	10.300	10.064	16,211,895

← NewerPage 3 of 5 · 243 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.