Shandong Jinling Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.310 | 6.490 | 6.280 | 6.370 | 6.037 | 14,829,381 |
| 2024-10-29 | 6.600 | 6.620 | 6.290 | 6.380 | 6.047 | 28,593,769 |
| 2024-10-28 | 6.220 | 6.630 | 6.190 | 6.630 | 6.283 | 40,674,453 |
| 2024-10-25 | 5.950 | 6.040 | 5.940 | 6.030 | 5.715 | 6,875,941 |
| 2024-10-24 | 5.940 | 5.950 | 5.880 | 5.940 | 5.630 | 4,946,386 |
| 2024-10-23 | 5.950 | 6.000 | 5.910 | 5.960 | 5.648 | 7,025,240 |
| 2024-10-22 | 5.890 | 5.960 | 5.860 | 5.960 | 5.648 | 6,247,479 |
| 2024-10-21 | 5.950 | 5.960 | 5.840 | 5.900 | 5.592 | 7,664,489 |
| 2024-10-18 | 5.860 | 6.010 | 5.860 | 5.930 | 5.620 | 7,890,604 |
| 2024-10-17 | 5.950 | 6.010 | 5.860 | 5.880 | 5.573 | 5,256,200 |
| 2024-10-16 | 5.750 | 5.980 | 5.740 | 5.920 | 5.611 | 6,382,200 |
| 2024-10-15 | 5.920 | 5.970 | 5.840 | 5.850 | 5.544 | 5,651,999 |
| 2024-10-14 | 5.890 | 6.140 | 5.810 | 5.970 | 5.658 | 10,225,877 |
| 2024-10-11 | 5.940 | 6.010 | 5.700 | 5.750 | 5.449 | 8,256,257 |
| 2024-10-10 | 5.920 | 6.060 | 5.760 | 5.870 | 5.563 | 11,048,806 |
| 2024-10-09 | 6.380 | 6.380 | 5.860 | 5.860 | 5.554 | 16,322,106 |
| 2024-10-08 | 6.930 | 6.940 | 6.120 | 6.510 | 6.170 | 25,895,868 |
| 2024-09-30 | 6.300 | 6.340 | 5.950 | 6.330 | 5.999 | 16,138,315 |
| 2024-09-27 | 5.690 | 5.890 | 5.620 | 5.800 | 5.478 | 8,855,601 |
| 2024-09-26 | 5.480 | 5.660 | 5.430 | 5.660 | 5.346 | 5,316,803 |
| 2024-09-25 | 5.560 | 5.650 | 5.400 | 5.470 | 5.166 | 8,175,903 |
| 2024-09-24 | 5.220 | 5.480 | 5.200 | 5.450 | 5.147 | 8,431,700 |
| 2024-09-23 | 5.120 | 5.210 | 5.110 | 5.200 | 4.911 | 2,045,601 |
| 2024-09-20 | 5.250 | 5.250 | 5.130 | 5.160 | 4.873 | 2,407,700 |
| 2024-09-19 | 5.050 | 5.230 | 5.020 | 5.230 | 4.940 | 3,819,596 |
| 2024-09-18 | 5.070 | 5.070 | 4.950 | 5.020 | 4.741 | 2,760,116 |
| 2024-09-13 | 5.050 | 5.120 | 5.000 | 5.080 | 4.798 | 2,402,021 |
| 2024-09-12 | 5.060 | 5.100 | 5.020 | 5.020 | 4.741 | 1,412,900 |
| 2024-09-11 | 5.000 | 5.060 | 4.990 | 5.040 | 4.760 | 1,338,200 |
| 2024-09-10 | 5.020 | 5.070 | 4.970 | 5.060 | 4.779 | 1,724,137 |
| 2024-09-09 | 5.040 | 5.060 | 4.970 | 5.000 | 4.722 | 3,306,640 |
| 2024-09-06 | 5.180 | 5.190 | 5.040 | 5.050 | 4.770 | 3,133,800 |
| 2024-09-05 | 5.140 | 5.220 | 5.140 | 5.170 | 4.883 | 1,498,540 |
| 2024-09-04 | 5.240 | 5.240 | 5.140 | 5.150 | 4.864 | 2,518,400 |
| 2024-09-03 | 5.240 | 5.300 | 5.210 | 5.250 | 4.958 | 2,015,440 |
| 2024-09-02 | 5.300 | 5.340 | 5.230 | 5.240 | 4.949 | 2,129,740 |
| 2024-08-30 | 5.280 | 5.390 | 5.250 | 5.330 | 5.034 | 2,546,600 |
| 2024-08-29 | 5.260 | 5.300 | 5.220 | 5.280 | 4.987 | 2,346,300 |
| 2024-08-28 | 5.140 | 5.320 | 5.140 | 5.250 | 4.958 | 3,228,043 |
| 2024-08-27 | 5.230 | 5.280 | 5.140 | 5.150 | 4.864 | 2,215,859 |
| 2024-08-26 | 5.110 | 5.270 | 5.110 | 5.240 | 4.949 | 2,542,138 |
| 2024-08-23 | 5.180 | 5.220 | 5.090 | 5.160 | 4.873 | 2,465,201 |
| 2024-08-22 | 5.300 | 5.330 | 5.180 | 5.190 | 4.902 | 2,188,320 |
| 2024-08-21 | 5.300 | 5.350 | 5.260 | 5.340 | 5.043 | 1,959,100 |
| 2024-08-20 | 5.380 | 5.400 | 5.250 | 5.280 | 4.987 | 1,870,100 |
| 2024-08-19 | 5.300 | 5.420 | 5.300 | 5.370 | 5.072 | 2,028,609 |
| 2024-08-16 | 5.400 | 5.420 | 5.300 | 5.320 | 5.025 | 2,161,000 |
| 2024-08-15 | 5.420 | 5.470 | 5.330 | 5.370 | 5.072 | 2,317,067 |
| 2024-08-14 | 5.470 | 5.480 | 5.410 | 5.410 | 5.110 | 1,414,676 |
| 2024-08-13 | 5.410 | 5.500 | 5.400 | 5.480 | 5.176 | 1,678,740 |
| 2024-08-12 | 5.450 | 5.460 | 5.400 | 5.420 | 5.119 | 1,491,140 |
| 2024-08-09 | 5.470 | 5.530 | 5.450 | 5.450 | 5.147 | 1,627,360 |
| 2024-08-08 | 5.450 | 5.490 | 5.370 | 5.460 | 5.157 | 1,640,369 |
| 2024-08-07 | 5.490 | 5.540 | 5.420 | 5.450 | 5.147 | 2,212,097 |
| 2024-08-06 | 5.420 | 5.520 | 5.410 | 5.510 | 5.204 | 3,111,141 |
| 2024-08-05 | 5.480 | 5.540 | 5.350 | 5.360 | 5.062 | 2,563,542 |
| 2024-08-02 | 5.480 | 5.580 | 5.420 | 5.490 | 5.185 | 3,070,013 |
| 2024-08-01 | 5.520 | 5.580 | 5.490 | 5.540 | 5.232 | 4,214,559 |
| 2024-07-31 | 5.380 | 5.510 | 5.340 | 5.510 | 5.204 | 3,549,640 |
| 2024-07-30 | 5.360 | 5.390 | 5.300 | 5.370 | 5.072 | 2,076,577 |
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.