Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.610	8.790	8.490	8.500	8.216	20,497,199
2025-07-24	8.430	8.620	8.380	8.620	8.332	23,377,201
2025-07-23	8.580	8.610	8.440	8.450	8.168	30,952,802
2025-07-22	8.600	8.730	8.530	8.730	8.332	42,690,988
2025-07-21	8.420	8.680	8.420	8.570	8.179	41,311,511
2025-07-18	8.420	8.480	8.270	8.350	7.969	42,476,717
2025-07-17	8.290	8.450	8.200	8.400	8.017	43,101,971
2025-07-16	8.420	8.470	8.140	8.220	7.845	46,746,437
2025-07-15	8.730	8.980	8.400	8.400	8.017	79,348,816
2025-07-14	9.550	9.920	9.190	9.190	8.771	82,154,122
2025-07-11	10.140	10.750	9.180	10.210	9.744	142,874,067
2025-07-10	9.000	9.770	8.480	9.770	9.325	114,066,685
2025-07-09	8.880	8.880	8.720	8.880	8.475	26,123,136
2025-07-08	7.950	8.070	7.720	8.070	7.702	16,937,526
2025-07-07	7.330	7.360	7.270	7.340	7.005	7,562,300
2025-07-04	7.310	7.440	7.250	7.330	6.996	9,616,600
2025-07-03	7.300	7.390	7.250	7.300	6.967	10,864,759
2025-07-02	7.090	7.300	7.090	7.260	6.929	12,063,181
2025-07-01	7.030	7.120	7.020	7.120	6.795	6,921,200
2025-06-30	7.070	7.090	7.000	7.060	6.738	6,184,880
2025-06-27	7.010	7.110	7.000	7.070	6.748	7,860,910
2025-06-26	7.000	7.080	6.960	6.990	6.671	5,092,401
2025-06-25	7.010	7.050	6.980	7.030	6.709	4,381,500
2025-06-24	6.960	7.040	6.870	7.030	6.709	7,354,480
2025-06-23	6.740	6.980	6.720	6.950	6.633	8,149,320
2025-06-20	6.830	6.840	6.730	6.750	6.442	4,001,000
2025-06-19	6.840	6.890	6.720	6.790	6.480	6,252,700
2025-06-18	6.970	7.020	6.850	6.860	6.547	5,727,201
2025-06-17	6.980	7.020	6.900	7.010	6.690	6,088,866
2025-06-16	7.040	7.140	6.950	6.970	6.652	9,756,401
2025-06-13	7.030	7.110	7.000	7.010	6.690	6,637,100
2025-06-12	7.100	7.110	7.010	7.050	6.729	4,808,180
2025-06-11	6.970	7.130	6.960	7.090	6.767	6,493,500
2025-06-10	7.050	7.100	6.930	6.980	6.662	4,726,116
2025-06-09	7.080	7.090	6.990	7.050	6.729	4,909,501
2025-06-06	6.990	7.120	6.940	7.080	6.757	5,901,176
2025-06-05	7.070	7.120	6.960	6.980	6.662	5,815,565
2025-06-04	6.940	7.080	6.920	7.070	6.748	6,814,309
2025-06-03	6.880	6.960	6.860	6.930	6.614	4,690,100
2025-05-30	6.920	6.970	6.850	6.930	6.614	4,214,260
2025-05-29	6.910	6.980	6.910	6.930	6.614	5,250,674
2025-05-28	6.950	7.040	6.900	6.950	6.633	6,186,530
2025-05-27	6.810	6.990	6.730	6.950	6.633	7,526,600
2025-05-26	6.700	6.830	6.690	6.810	6.499	4,067,500
2025-05-23	6.840	6.840	6.730	6.730	6.423	4,892,601
2025-05-22	6.900	6.910	6.750	6.760	6.452	5,927,000
2025-05-21	6.840	6.930	6.800	6.930	6.614	6,623,108
2025-05-20	6.820	6.850	6.760	6.830	6.519	4,680,500
2025-05-19	6.780	6.830	6.750	6.820	6.509	3,993,720
2025-05-16	6.780	6.860	6.760	6.800	6.490	4,590,000
2025-05-15	6.810	6.830	6.740	6.780	6.471	5,790,349
2025-05-14	6.800	6.820	6.740	6.810	6.499	6,007,815
2025-05-13	6.820	6.900	6.770	6.800	6.490	6,499,800
2025-05-12	6.750	6.810	6.690	6.810	6.499	8,467,314
2025-05-09	6.770	6.790	6.690	6.730	6.423	5,612,700
2025-05-08	6.710	6.820	6.660	6.770	6.461	7,447,400
2025-05-07	6.660	6.760	6.620	6.750	6.442	8,388,112
2025-05-06	6.470	6.600	6.460	6.600	6.299	6,894,702
2025-04-30	6.540	6.580	6.420	6.440	6.146	6,524,500
2025-04-29	6.600	6.710	6.550	6.570	6.270	5,303,600

← NewerPage 6 of 21 · 1,219 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.