Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.650	6.650	6.530	6.560	6.261	4,774,683
2025-04-25	6.610	6.700	6.600	6.650	6.347	4,760,285
2025-04-24	6.630	6.690	6.580	6.640	6.337	5,425,700
2025-04-23	6.690	6.730	6.640	6.660	6.356	5,748,857
2025-04-22	6.690	6.710	6.610	6.670	6.366	5,884,501
2025-04-21	6.600	6.720	6.570	6.700	6.395	7,845,786
2025-04-18	6.550	6.640	6.490	6.560	6.261	4,781,000
2025-04-17	6.490	6.620	6.470	6.540	6.242	5,800,400
2025-04-16	6.580	6.590	6.380	6.470	6.175	7,320,471
2025-04-15	6.520	6.610	6.500	6.580	6.280	6,638,000
2025-04-14	6.490	6.640	6.440	6.550	6.251	9,049,300
2025-04-11	6.290	6.550	6.290	6.400	6.108	11,191,379
2025-04-10	6.250	6.440	6.250	6.350	6.060	14,031,272
2025-04-09	6.150	6.310	5.850	6.290	6.003	19,431,405
2025-04-08	6.050	6.200	5.850	5.960	5.688	15,343,141
2025-04-07	6.550	6.560	6.130	6.130	5.851	13,333,300
2025-04-03	6.770	6.850	6.730	6.810	6.499	5,835,390
2025-04-02	6.910	6.940	6.800	6.830	6.519	6,896,100
2025-04-01	6.880	7.020	6.810	6.910	6.595	14,151,993
2025-03-31	6.850	6.870	6.620	6.730	6.423	11,530,811
2025-03-28	7.020	7.060	6.790	6.870	6.557	15,563,299
2025-03-27	7.220	7.260	7.000	7.040	6.719	16,441,569
2025-03-26	6.970	7.310	6.970	7.210	6.881	27,501,315
2025-03-25	6.960	7.270	6.920	7.090	6.767	22,972,216
2025-03-24	6.910	7.120	6.800	7.020	6.700	21,147,676
2025-03-21	6.920	7.300	6.910	6.950	6.633	23,481,328
2025-03-20	6.880	6.970	6.850	6.950	6.633	14,586,305
2025-03-19	6.870	6.880	6.790	6.850	6.538	9,138,000
2025-03-18	6.880	6.930	6.830	6.890	6.576	11,926,200
2025-03-17	6.920	6.950	6.840	6.890	6.576	15,482,689
2025-03-14	7.020	7.120	6.830	6.940	6.624	25,188,507
2025-03-13	6.950	7.060	6.810	6.920	6.604	28,111,550
2025-03-12	7.180	7.280	6.910	6.960	6.643	51,347,727
2025-03-11	6.530	7.170	6.460	7.170	6.843	43,969,431
2025-03-10	6.460	6.670	6.420	6.520	6.223	12,696,000
2025-03-07	6.300	6.480	6.260	6.410	6.118	12,292,896
2025-03-06	6.330	6.340	6.240	6.290	6.003	5,614,700
2025-03-05	6.350	6.350	6.180	6.290	6.003	5,794,988
2025-03-04	6.300	6.370	6.270	6.330	6.041	5,339,701
2025-03-03	6.250	6.380	6.210	6.310	6.022	9,177,602
2025-02-28	6.350	6.390	6.190	6.200	5.917	7,090,000
2025-02-27	6.420	6.440	6.240	6.350	6.060	5,858,521
2025-02-26	6.220	6.430	6.190	6.430	6.137	13,465,508
2025-02-25	6.180	6.230	6.140	6.180	5.898	4,140,989
2025-02-24	6.180	6.280	6.140	6.220	5.936	5,166,220
2025-02-21	6.280	6.320	6.170	6.180	5.898	5,794,700
2025-02-20	6.180	6.260	6.130	6.250	5.965	4,441,940
2025-02-19	6.140	6.200	6.130	6.180	5.898	4,302,611
2025-02-18	6.220	6.250	6.110	6.140	5.860	5,925,400
2025-02-17	6.240	6.290	6.200	6.230	5.946	5,396,632
2025-02-14	6.300	6.330	6.230	6.270	5.984	4,579,700
2025-02-13	6.400	6.440	6.310	6.320	6.032	5,411,460
2025-02-12	6.410	6.470	6.320	6.390	6.099	8,708,559
2025-02-11	6.490	6.490	6.380	6.420	6.127	5,765,001
2025-02-10	6.410	6.500	6.380	6.440	6.146	6,518,700
2025-02-07	6.310	6.420	6.290	6.360	6.070	7,225,565
2025-02-06	6.300	6.320	6.190	6.290	6.003	6,015,901
2025-02-05	6.350	6.350	6.180	6.270	5.984	6,816,101
2025-01-27	6.300	6.410	6.280	6.310	6.022	6,343,381
2025-01-24	6.200	6.370	6.140	6.290	6.003	8,961,300

← NewerPage 7 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.