Pengxin International Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.470 | 4.630 | 4.460 | 4.590 | 4.590 | 52,138,429 |
| 2021-11-05 | 4.580 | 4.640 | 4.450 | 4.460 | 4.460 | 67,201,026 |
| 2021-11-04 | 4.710 | 4.730 | 4.620 | 4.640 | 4.640 | 45,737,244 |
| 2021-11-03 | 4.770 | 4.770 | 4.570 | 4.720 | 4.720 | 57,219,883 |
| 2021-11-02 | 4.990 | 5.030 | 4.610 | 4.690 | 4.690 | 81,839,703 |
| 2021-11-01 | 4.900 | 5.000 | 4.830 | 4.930 | 4.930 | 59,244,884 |
| 2021-10-29 | 4.990 | 5.060 | 4.850 | 4.920 | 4.920 | 60,794,070 |
| 2021-10-28 | 5.260 | 5.330 | 4.860 | 4.900 | 4.900 | 110,028,495 |
| 2021-10-27 | 5.570 | 5.580 | 5.280 | 5.390 | 5.390 | 71,625,487 |
| 2021-10-26 | 5.530 | 5.720 | 5.430 | 5.560 | 5.560 | 86,760,561 |
| 2021-10-25 | 5.430 | 5.590 | 5.400 | 5.480 | 5.480 | 75,174,353 |
| 2021-10-22 | 5.820 | 5.820 | 5.450 | 5.480 | 5.480 | 106,133,923 |
| 2021-10-21 | 5.990 | 6.060 | 5.750 | 5.850 | 5.850 | 83,369,379 |
| 2021-10-20 | 5.790 | 6.070 | 5.650 | 5.830 | 5.830 | 133,595,715 |
| 2021-10-19 | 5.360 | 5.900 | 5.250 | 5.900 | 5.900 | 123,648,384 |
| 2021-10-18 | 5.060 | 5.450 | 5.040 | 5.360 | 5.360 | 118,476,494 |
| 2021-10-15 | 5.140 | 5.230 | 5.030 | 5.050 | 5.050 | 71,731,756 |
| 2021-10-14 | 4.990 | 5.200 | 4.880 | 5.130 | 5.130 | 95,694,700 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-13 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.