Shandong Jinling Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.340	6.390	6.200	6.200	5.917	9,547,506
2025-01-22	6.270	6.460	6.210	6.260	5.975	14,924,684
2025-01-21	6.530	7.100	6.220	6.280	5.994	29,893,573
2025-01-20	6.180	6.720	6.120	6.550	6.251	15,244,272
2025-01-17	6.220	6.240	6.130	6.240	5.955	4,051,810
2025-01-16	6.240	6.280	6.150	6.210	5.927	6,424,200
2025-01-15	6.090	6.250	6.060	6.110	5.831	5,569,300
2025-01-14	5.980	6.130	5.960	6.090	5.812	5,757,458
2025-01-13	5.880	5.980	5.780	5.970	5.698	3,726,173
2025-01-10	5.990	6.030	5.860	5.860	5.593	3,315,900
2025-01-09	5.990	6.030	5.910	5.980	5.707	2,784,299
2025-01-08	6.050	6.080	5.850	5.990	5.717	4,557,678
2025-01-07	6.000	6.090	5.920	6.050	5.774	4,761,900
2025-01-06	5.940	6.050	5.750	5.980	5.707	5,729,001
2025-01-03	6.100	6.170	5.920	5.940	5.669	6,621,539
2025-01-02	6.150	6.280	6.000	6.080	5.803	7,246,101
2024-12-31	6.290	6.310	6.110	6.150	5.870	5,771,981
2024-12-30	6.380	6.380	6.210	6.260	5.975	5,332,381
2024-12-27	6.290	6.400	6.270	6.360	6.070	4,456,211
2024-12-26	6.270	6.340	6.240	6.260	5.975	4,238,200
2024-12-25	6.400	6.420	6.180	6.270	5.984	5,583,700
2024-12-24	6.330	6.420	6.310	6.380	6.089	4,537,763
2024-12-23	6.560	6.610	6.290	6.320	6.032	7,816,881
2024-12-20	6.580	6.640	6.520	6.560	6.261	6,398,800
2024-12-19	6.630	6.640	6.450	6.600	6.299	5,902,800
2024-12-18	6.680	6.720	6.580	6.620	6.318	5,829,950
2024-12-17	6.900	6.930	6.590	6.620	6.318	8,230,900
2024-12-16	7.000	7.000	6.850	6.910	6.595	4,692,800
2024-12-13	7.100	7.100	6.920	6.950	6.633	5,774,900
2024-12-12	7.030	7.150	7.000	7.150	6.776	6,730,040
2024-12-11	6.950	7.060	6.880	7.050	6.681	7,013,440
2024-12-10	7.150	7.200	6.870	6.900	6.539	8,590,700
2024-12-09	6.880	7.030	6.850	6.960	6.596	7,241,500
2024-12-06	6.840	6.910	6.800	6.880	6.520	6,678,204
2024-12-05	6.900	6.960	6.500	6.850	6.492	8,407,201
2024-12-04	6.980	7.030	6.870	6.940	6.577	7,150,256
2024-12-03	6.930	7.050	6.860	7.020	6.653	9,944,556
2024-12-02	6.850	6.970	6.810	6.940	6.577	10,291,383
2024-11-29	6.850	6.880	6.720	6.850	6.492	8,882,900
2024-11-28	6.820	6.990	6.730	6.820	6.464	10,330,260
2024-11-27	6.750	6.870	6.530	6.860	6.501	13,788,081
2024-11-26	6.660	6.860	6.620	6.670	6.321	10,458,566
2024-11-25	6.430	6.700	6.430	6.700	6.350	11,882,265
2024-11-22	6.660	6.790	6.400	6.440	6.103	11,001,301
2024-11-21	6.550	6.780	6.450	6.670	6.321	13,384,242
2024-11-20	6.380	6.520	6.330	6.520	6.179	7,303,000
2024-11-19	6.340	6.410	6.230	6.410	6.075	5,916,830
2024-11-18	6.370	6.490	6.220	6.260	5.933	9,125,600
2024-11-15	6.360	6.480	6.310	6.330	5.999	7,030,540
2024-11-14	6.590	6.620	6.350	6.370	6.037	7,117,700
2024-11-13	6.600	6.650	6.460	6.590	6.246	6,673,800
2024-11-12	6.600	6.700	6.490	6.560	6.217	12,974,040
2024-11-11	6.670	6.700	6.480	6.610	6.264	10,731,871
2024-11-08	6.880	6.900	6.630	6.660	6.312	11,178,706
2024-11-07	6.620	6.790	6.560	6.780	6.426	11,337,932
2024-11-06	6.760	6.830	6.620	6.690	6.340	12,328,165
2024-11-05	6.650	6.780	6.610	6.740	6.388	16,522,288
2024-11-04	6.600	6.690	6.360	6.680	6.331	19,347,001
2024-11-01	6.570	6.730	6.490	6.540	6.198	25,917,168
2024-10-31	6.330	6.750	6.310	6.500	6.160	17,161,054

← NewerPage 8 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.