Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.680	10.700	10.030	10.230	9.940	50,452,805
2025-10-23	9.700	10.740	9.700	10.500	10.203	73,270,980
2025-10-22	9.900	9.900	9.690	9.760	9.483	22,429,120
2025-10-21	9.890	10.180	9.720	10.050	9.765	39,119,998
2025-10-20	9.760	9.990	9.530	9.870	9.590	28,462,091
2025-10-17	9.560	10.350	9.530	9.920	9.639	39,498,285
2025-10-16	9.860	9.870	9.460	9.550	9.231	20,210,295
2025-10-15	9.700	10.030	9.580	9.790	9.463	25,699,775
2025-10-14	10.020	10.040	9.620	9.650	9.328	32,840,119
2025-10-13	9.250	9.830	9.250	9.760	9.434	44,021,607
2025-10-10	10.060	10.540	9.680	10.070	9.733	62,170,063
2025-10-09	9.540	9.780	9.510	9.780	9.453	10,641,775
2025-09-30	8.650	9.000	8.650	8.890	8.593	14,468,275
2025-09-29	8.480	8.680	8.350	8.670	8.380	9,278,708
2025-09-26	8.420	8.580	8.370	8.470	8.187	7,573,910
2025-09-25	8.580	8.750	8.430	8.470	8.187	10,320,400
2025-09-24	8.390	8.550	8.350	8.550	8.264	6,235,660
2025-09-23	8.630	8.660	8.310	8.430	8.148	9,288,610
2025-09-22	8.770	8.800	8.520	8.690	8.400	8,462,929
2025-09-19	8.700	8.810	8.650	8.740	8.448	6,177,902
2025-09-18	8.950	8.950	8.620	8.710	8.419	14,855,051
2025-09-17	8.980	9.000	8.810	8.980	8.680	10,599,212
2025-09-16	9.230	9.230	8.770	9.010	8.709	23,361,600
2025-09-15	9.290	9.490	9.070	9.230	8.922	21,725,462
2025-09-12	9.050	9.320	9.000	9.290	8.980	20,735,101
2025-09-11	9.000	9.050	8.900	9.050	8.748	9,061,310
2025-09-10	9.030	9.070	8.840	9.020	8.719	10,134,763
2025-09-09	8.970	9.200	8.940	9.070	8.767	14,500,153
2025-09-08	8.850	9.060	8.850	9.010	8.709	10,742,951
2025-09-05	8.730	8.830	8.700	8.820	8.525	8,983,520
2025-09-04	8.710	8.800	8.610	8.700	8.409	10,930,792
2025-09-03	8.970	9.050	8.650	8.700	8.409	11,077,158
2025-09-02	8.970	9.030	8.830	8.970	8.670	13,651,300
2025-09-01	8.820	9.030	8.750	9.020	8.719	14,323,811
2025-08-29	8.790	8.920	8.750	8.820	8.525	10,038,364
2025-08-28	8.740	8.840	8.510	8.820	8.525	13,535,588
2025-08-27	8.980	8.980	8.730	8.740	8.448	15,822,163
2025-08-26	9.150	9.150	8.970	8.990	8.690	19,157,316
2025-08-25	9.180	9.270	9.070	9.140	8.835	22,630,022
2025-08-22	9.080	9.270	9.010	9.040	8.738	17,968,021
2025-08-21	9.010	9.340	8.960	9.170	8.864	25,885,971
2025-08-20	8.740	9.090	8.650	8.960	8.661	20,803,981
2025-08-19	8.680	8.800	8.660	8.750	8.458	12,374,576
2025-08-18	8.680	8.810	8.620	8.670	8.380	16,469,700
2025-08-15	8.510	8.760	8.510	8.690	8.400	13,474,913
2025-08-14	8.650	8.670	8.480	8.540	8.255	13,145,596
2025-08-13	8.570	8.670	8.550	8.660	8.371	13,316,801
2025-08-12	8.650	8.680	8.530	8.590	8.303	11,769,059
2025-08-11	8.520	8.680	8.480	8.640	8.351	21,084,400
2025-08-08	8.380	8.520	8.340	8.480	8.197	12,933,734
2025-08-07	8.370	8.430	8.290	8.390	8.110	11,593,172
2025-08-06	8.370	8.410	8.300	8.350	8.071	10,614,383
2025-08-05	8.240	8.460	8.210	8.370	8.090	15,392,551
2025-08-04	8.130	8.250	8.060	8.240	7.965	9,024,785
2025-08-01	8.180	8.200	8.110	8.160	7.887	11,362,426
2025-07-31	8.310	8.340	8.090	8.120	7.849	16,104,800
2025-07-30	8.470	8.510	8.290	8.380	8.100	17,720,500
2025-07-29	8.490	8.520	8.360	8.430	8.148	15,196,261
2025-07-28	8.500	8.500	8.160	8.430	8.148	18,295,284
2025-07-25	8.610	8.790	8.490	8.500	8.216	20,497,199

← NewerPage 5 of 21 · 1,218 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.