Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.160	10.160	9.790	10.020	9.790	13,816,204
2026-01-19	9.800	10.200	9.670	10.180	9.946	17,873,160
2026-01-16	9.840	10.130	9.800	9.870	9.644	12,118,189
2026-01-15	9.650	10.080	9.640	9.880	9.653	16,439,312
2026-01-14	9.780	9.870	9.610	9.720	9.497	12,619,168
2026-01-13	9.720	9.930	9.710	9.780	9.556	12,096,100
2026-01-12	9.900	9.970	9.720	9.770	9.546	12,907,603
2026-01-09	9.800	9.950	9.770	9.880	9.653	10,895,828
2026-01-08	9.950	9.990	9.700	9.800	9.575	10,957,600
2026-01-07	9.900	10.080	9.900	9.970	9.741	13,238,390
2026-01-06	9.780	9.960	9.730	9.870	9.644	11,864,900
2026-01-05	9.480	9.800	9.480	9.720	9.497	10,329,680
2025-12-31	9.490	9.590	9.430	9.500	9.282	6,900,800
2025-12-30	9.530	9.600	9.360	9.490	9.272	8,851,999
2025-12-29	9.690	9.740	9.500	9.590	9.370	10,143,946
2025-12-26	9.370	9.690	9.350	9.590	9.370	12,783,501
2025-12-25	9.420	9.420	9.180	9.340	9.126	5,820,961
2025-12-24	9.360	9.640	9.320	9.380	9.165	6,441,372
2025-12-23	9.330	9.400	9.200	9.370	9.155	8,112,000
2025-12-22	9.090	9.440	9.090	9.320	9.106	9,966,400
2025-12-19	8.760	9.050	8.720	9.010	8.803	5,491,820
2025-12-18	8.760	8.910	8.710	8.790	8.588	4,551,768
2025-12-17	8.710	8.800	8.600	8.760	8.559	7,968,960
2025-12-16	9.000	9.000	8.690	8.720	8.520	7,806,500
2025-12-15	8.900	9.090	8.850	8.990	8.784	4,923,700
2025-12-12	8.980	9.120	8.930	8.930	8.725	5,414,395
2025-12-11	9.180	9.190	8.900	8.990	8.784	5,769,600
2025-12-10	9.070	9.190	9.000	9.120	8.911	4,538,901
2025-12-09	9.260	9.260	9.070	9.100	8.891	7,000,724
2025-12-08	9.420	9.480	9.240	9.280	9.067	6,699,912
2025-12-05	9.250	9.440	9.220	9.420	9.204	5,980,970
2025-12-04	9.390	9.430	9.260	9.280	9.067	4,663,110
2025-12-03	9.350	9.440	9.300	9.340	9.126	5,317,305
2025-12-02	9.440	9.500	9.300	9.360	9.145	6,750,880
2025-12-01	9.420	9.860	9.420	9.470	9.253	11,413,536
2025-11-28	9.080	9.330	9.010	9.300	9.087	6,742,600
2025-11-27	9.080	9.210	9.050	9.110	8.901	6,304,450
2025-11-26	9.180	9.240	9.060	9.070	8.813	6,266,400
2025-11-25	9.080	9.230	8.980	9.200	8.939	8,571,370
2025-11-24	9.090	9.150	8.920	8.990	8.735	8,792,600
2025-11-21	9.700	9.770	8.950	9.000	8.745	17,475,761
2025-11-20	9.780	10.110	9.780	9.840	9.561	11,864,040
2025-11-19	9.860	10.030	9.640	9.790	9.513	10,629,585
2025-11-18	10.380	10.380	9.740	9.830	9.552	18,568,561
2025-11-17	10.580	10.620	10.290	10.380	10.086	11,627,181
2025-11-14	10.350	10.750	10.340	10.580	10.280	17,844,800
2025-11-13	10.220	10.590	10.220	10.500	10.203	22,723,047
2025-11-12	10.300	10.520	10.120	10.230	9.940	13,571,704
2025-11-11	10.180	10.440	10.130	10.350	10.057	19,327,902
2025-11-10	10.180	10.340	10.060	10.120	9.833	13,433,035
2025-11-07	10.000	10.200	9.930	10.160	9.872	14,118,822
2025-11-06	9.830	10.140	9.800	10.080	9.794	14,616,895
2025-11-05	9.690	9.870	9.600	9.830	9.552	10,876,250
2025-11-04	10.000	10.060	9.700	9.790	9.513	19,219,229
2025-11-03	10.130	10.270	9.910	10.080	9.794	17,346,450
2025-10-31	10.210	10.410	10.040	10.130	9.843	24,779,302
2025-10-30	10.400	10.620	10.210	10.210	9.921	25,883,994
2025-10-29	10.270	10.640	10.150	10.460	10.164	31,474,019
2025-10-28	10.500	10.640	10.210	10.270	9.979	30,114,806
2025-10-27	10.250	11.010	10.040	10.640	10.339	45,316,062

← NewerPage 4 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.