Shandong Jinling Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.680 | 6.700 | 6.510 | 6.510 | 6.510 | 3,773,400 |
| 2026-10-21 | 6.680 | 6.790 | 6.660 | 6.680 | 6.680 | 4,107,246 |
| 2026-10-20 | 6.620 | 6.710 | 6.620 | 6.680 | 6.680 | 4,075,275 |
| 2026-10-19 | 6.580 | 6.730 | 6.510 | 6.660 | 6.660 | 5,279,300 |
| 2026-10-16 | 6.580 | 6.760 | 6.540 | 6.590 | 6.590 | 7,009,671 |
| 2026-10-15 | 6.650 | 6.680 | 6.520 | 6.540 | 6.510 | 7,349,800 |
| 2026-10-14 | 7.250 | 7.250 | 6.790 | 6.800 | 6.769 | 14,248,600 |
| 2026-10-13 | 7.260 | 7.380 | 7.180 | 7.310 | 7.277 | 6,793,447 |
| 2026-10-12 | 7.680 | 7.700 | 7.350 | 7.380 | 7.346 | 6,600,251 |
| 2026-10-09 | 7.380 | 7.710 | 7.330 | 7.680 | 7.645 | 8,396,900 |
| 2026-10-08 | 7.250 | 7.440 | 7.200 | 7.440 | 7.406 | 6,421,940 |
| 2026-09-30 | 7.220 | 7.270 | 7.120 | 7.250 | 7.217 | 6,866,300 |
| 2026-09-29 | 7.070 | 7.250 | 7.040 | 7.210 | 7.177 | 7,529,613 |
| 2026-09-28 | 7.100 | 7.110 | 6.980 | 7.050 | 7.018 | 4,109,805 |
| 2026-09-24 | 7.110 | 7.180 | 7.070 | 7.100 | 7.067 | 3,979,800 |
| 2026-09-23 | 7.230 | 7.240 | 7.130 | 7.150 | 7.117 | 5,061,900 |
| 2026-09-22 | 7.240 | 7.260 | 7.150 | 7.220 | 7.187 | 4,699,725 |
| 2026-09-21 | 7.130 | 7.240 | 7.110 | 7.220 | 7.187 | 4,757,981 |
| 2026-09-18 | 7.110 | 7.200 | 7.090 | 7.120 | 7.087 | 4,568,100 |
| 2026-09-17 | 7.100 | 7.120 | 6.960 | 7.080 | 7.048 | 4,326,749 |
| 2026-09-16 | 7.060 | 7.140 | 6.980 | 7.100 | 7.067 | 3,826,861 |
| 2026-09-15 | 7.160 | 7.250 | 7.070 | 7.100 | 7.067 | 5,563,981 |
| 2026-09-14 | 7.300 | 7.300 | 7.150 | 7.190 | 7.157 | 6,807,200 |
| 2026-09-11 | 7.430 | 7.520 | 7.230 | 7.280 | 7.247 | 7,531,270 |
| 2026-09-10 | 7.730 | 7.780 | 7.540 | 7.580 | 7.545 | 9,500,090 |
| 2026-09-09 | 7.380 | 7.860 | 7.380 | 7.810 | 7.774 | 16,073,087 |
| 2026-09-08 | 7.210 | 7.550 | 7.210 | 7.510 | 7.476 | 12,028,820 |
| 2026-09-07 | 7.210 | 7.240 | 7.160 | 7.210 | 7.177 | 5,444,900 |
| 2026-09-04 | 7.360 | 7.440 | 7.190 | 7.210 | 7.177 | 7,461,838 |
| 2026-09-03 | 7.360 | 7.360 | 7.230 | 7.280 | 7.247 | 5,058,900 |
| 2026-09-02 | 7.470 | 7.470 | 7.220 | 7.340 | 7.306 | 7,333,443 |
| 2026-09-01 | 7.320 | 7.510 | 7.290 | 7.460 | 7.426 | 8,242,953 |
| 2026-08-31 | 7.500 | 7.520 | 7.230 | 7.320 | 7.286 | 10,599,338 |
| 2026-08-28 | 7.370 | 7.560 | 7.270 | 7.550 | 7.515 | 12,097,240 |
| 2026-08-27 | 7.230 | 7.380 | 7.170 | 7.350 | 7.316 | 10,360,677 |
| 2026-08-26 | 7.060 | 7.300 | 7.040 | 7.280 | 7.247 | 14,292,601 |
| 2026-08-25 | 7.060 | 7.170 | 7.000 | 7.120 | 7.087 | 9,965,950 |
| 2026-08-24 | 6.940 | 7.080 | 6.940 | 7.060 | 7.028 | 9,868,400 |
| 2026-08-21 | 6.860 | 6.970 | 6.780 | 6.950 | 6.918 | 6,436,022 |
| 2026-08-20 | 6.790 | 6.950 | 6.780 | 6.890 | 6.858 | 4,709,400 |
| 2026-08-19 | 6.900 | 6.910 | 6.760 | 6.800 | 6.769 | 4,541,900 |
| 2026-08-18 | 6.950 | 6.970 | 6.850 | 6.910 | 6.878 | 3,919,800 |
| 2026-08-17 | 6.800 | 7.010 | 6.780 | 6.990 | 6.958 | 7,481,782 |
| 2026-08-14 | 6.800 | 6.840 | 6.700 | 6.810 | 6.779 | 4,251,700 |
| 2026-08-13 | 6.880 | 6.890 | 6.740 | 6.750 | 6.719 | 5,286,734 |
| 2026-08-12 | 6.850 | 6.920 | 6.840 | 6.890 | 6.858 | 5,175,660 |
| 2026-08-11 | 7.020 | 7.060 | 6.840 | 6.850 | 6.819 | 7,481,202 |
| 2026-08-10 | 6.900 | 7.080 | 6.900 | 7.060 | 7.028 | 7,339,215 |
| 2026-08-07 | 6.950 | 6.950 | 6.840 | 6.930 | 6.898 | 5,251,842 |
| 2026-08-06 | 6.900 | 6.960 | 6.790 | 6.920 | 6.888 | 6,660,300 |
| 2026-08-05 | 6.840 | 6.940 | 6.810 | 6.880 | 6.848 | 5,392,500 |
| 2026-08-04 | 7.000 | 7.070 | 6.810 | 6.860 | 6.829 | 6,927,861 |
| 2026-08-03 | 6.800 | 6.910 | 6.760 | 6.910 | 6.878 | 4,682,340 |
| 2026-07-31 | 6.700 | 6.820 | 6.680 | 6.800 | 6.769 | 4,761,758 |
| 2026-07-30 | 6.650 | 6.810 | 6.650 | 6.730 | 6.699 | 5,534,835 |
| 2026-07-29 | 6.560 | 6.710 | 6.540 | 6.680 | 6.649 | 5,692,160 |
| 2026-07-28 | 6.470 | 6.580 | 6.430 | 6.540 | 6.510 | 3,634,800 |
| 2026-07-27 | 6.380 | 6.540 | 6.380 | 6.510 | 6.480 | 4,732,300 |
| 2026-07-24 | 6.640 | 6.640 | 6.380 | 6.380 | 6.351 | 5,737,000 |
| 2026-07-23 | 6.430 | 6.660 | 6.380 | 6.650 | 6.620 | 8,020,162 |
Page 1 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.