Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.240 | 7.320 | 7.120 | 7.300 | 7.300 | 15,404,710 |
| 2024-04-26 | 7.210 | 7.270 | 7.150 | 7.230 | 7.230 | 12,797,600 |
| 2024-04-25 | 7.170 | 7.280 | 7.080 | 7.210 | 7.210 | 11,003,289 |
| 2024-04-24 | 7.030 | 7.220 | 6.960 | 7.190 | 7.190 | 16,564,952 |
| 2024-04-23 | 7.150 | 7.260 | 7.020 | 7.030 | 7.030 | 19,264,381 |
| 2024-04-22 | 7.360 | 7.550 | 7.290 | 7.320 | 7.320 | 18,396,312 |
| 2024-04-19 | 7.500 | 7.690 | 7.430 | 7.490 | 7.490 | 28,760,647 |
| 2024-04-18 | 7.370 | 7.750 | 7.290 | 7.640 | 7.640 | 41,223,481 |
| 2024-04-17 | 6.910 | 7.140 | 6.910 | 7.140 | 7.140 | 12,924,160 |
| 2024-04-16 | 7.220 | 7.240 | 6.850 | 6.860 | 6.860 | 18,048,771 |
| 2024-04-15 | 7.210 | 7.290 | 7.020 | 7.210 | 7.210 | 21,609,072 |
| 2024-04-12 | 7.380 | 7.440 | 7.260 | 7.290 | 7.290 | 15,647,921 |
| 2024-04-11 | 7.120 | 7.420 | 7.100 | 7.330 | 7.330 | 21,752,921 |
| 2024-04-10 | 7.320 | 7.410 | 7.200 | 7.220 | 7.220 | 22,917,118 |
| 2024-04-09 | 7.190 | 7.440 | 7.190 | 7.400 | 7.400 | 24,012,675 |
| 2024-04-08 | 7.120 | 7.330 | 7.120 | 7.170 | 7.170 | 30,073,881 |
| 2024-04-03 | 7.100 | 7.220 | 7.050 | 7.140 | 7.140 | 25,987,255 |
| 2024-04-02 | 6.810 | 7.070 | 6.800 | 7.050 | 7.050 | 26,049,963 |
| 2024-04-01 | 6.670 | 6.820 | 6.660 | 6.790 | 6.790 | 16,078,797 |
| 2024-03-29 | 6.520 | 6.660 | 6.440 | 6.660 | 6.660 | 7,535,380 |
| 2024-03-28 | 6.370 | 6.610 | 6.360 | 6.520 | 6.520 | 14,450,720 |
| 2024-03-27 | 6.380 | 6.540 | 6.340 | 6.430 | 6.430 | 19,434,479 |
| 2024-03-26 | 6.400 | 6.500 | 6.240 | 6.420 | 6.420 | 14,550,514 |
| 2024-03-25 | 6.390 | 6.430 | 6.300 | 6.320 | 6.320 | 7,578,465 |
| 2024-03-22 | 6.420 | 6.450 | 6.290 | 6.350 | 6.350 | 6,210,626 |
| 2024-03-21 | 6.400 | 6.450 | 6.350 | 6.430 | 6.430 | 7,349,982 |
| 2024-03-20 | 6.340 | 6.410 | 6.290 | 6.400 | 6.400 | 8,673,031 |
| 2024-03-19 | 6.310 | 6.440 | 6.290 | 6.350 | 6.350 | 9,259,840 |
| 2024-03-18 | 6.340 | 6.390 | 6.260 | 6.350 | 6.350 | 8,161,200 |
| 2024-03-15 | 6.200 | 6.360 | 6.180 | 6.340 | 6.340 | 13,721,592 |
| 2024-03-14 | 6.210 | 6.330 | 6.160 | 6.220 | 6.220 | 7,674,010 |
| 2024-03-13 | 6.150 | 6.250 | 6.130 | 6.210 | 6.210 | 6,313,874 |
| 2024-03-12 | 6.210 | 6.240 | 6.110 | 6.180 | 6.180 | 7,891,798 |
| 2024-03-11 | 6.140 | 6.240 | 6.130 | 6.230 | 6.230 | 6,334,000 |
| 2024-03-08 | 6.210 | 6.290 | 6.140 | 6.190 | 6.190 | 6,844,799 |
| 2024-03-07 | 6.150 | 6.390 | 6.140 | 6.220 | 6.220 | 11,029,615 |
| 2024-03-06 | 6.080 | 6.200 | 6.070 | 6.150 | 6.150 | 7,178,995 |
| 2024-03-05 | 6.190 | 6.230 | 6.110 | 6.130 | 6.130 | 6,892,564 |
| 2024-03-04 | 6.320 | 6.340 | 6.150 | 6.210 | 6.210 | 10,710,212 |
| 2024-03-01 | 6.540 | 6.550 | 6.230 | 6.330 | 6.330 | 16,657,800 |
| 2024-02-29 | 6.100 | 6.580 | 6.060 | 6.540 | 6.540 | 17,956,132 |
| 2024-02-28 | 6.260 | 6.300 | 6.080 | 6.100 | 6.100 | 16,010,152 |
| 2024-02-27 | 6.020 | 6.220 | 6.010 | 6.200 | 6.200 | 11,087,193 |
| 2024-02-26 | 6.100 | 6.120 | 5.990 | 6.080 | 6.080 | 11,020,100 |
| 2024-02-23 | 6.060 | 6.100 | 6.000 | 6.080 | 6.080 | 9,648,596 |
| 2024-02-22 | 6.030 | 6.080 | 5.950 | 6.050 | 6.050 | 8,246,247 |
| 2024-02-21 | 5.950 | 6.130 | 5.880 | 6.040 | 6.040 | 10,719,380 |
| 2024-02-20 | 5.990 | 6.000 | 5.890 | 5.960 | 5.960 | 9,431,420 |
| 2024-02-19 | 5.880 | 6.170 | 5.880 | 6.040 | 6.040 | 23,464,738 |
| 2024-02-08 | 5.680 | 5.880 | 5.530 | 5.840 | 5.840 | 20,352,175 |
| 2024-02-07 | 5.300 | 5.790 | 5.280 | 5.680 | 5.680 | 23,615,194 |
| 2024-02-06 | 4.920 | 5.360 | 4.810 | 5.320 | 5.320 | 19,708,291 |
| 2024-02-05 | 5.320 | 5.380 | 4.850 | 4.910 | 4.910 | 19,998,921 |
| 2024-02-02 | 5.640 | 5.700 | 5.190 | 5.390 | 5.390 | 13,869,514 |
| 2024-02-01 | 5.610 | 5.760 | 5.520 | 5.650 | 5.650 | 13,024,003 |
| 2024-01-31 | 5.790 | 5.840 | 5.610 | 5.630 | 5.630 | 10,636,051 |
| 2024-01-30 | 5.860 | 5.980 | 5.770 | 5.780 | 5.780 | 14,382,949 |
| 2024-01-29 | 6.330 | 6.350 | 5.860 | 5.900 | 5.900 | 28,112,261 |
| 2024-01-26 | 6.040 | 6.590 | 6.030 | 6.500 | 6.500 | 27,740,600 |
| 2024-01-25 | 5.800 | 6.100 | 5.790 | 6.070 | 6.070 | 11,595,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-08 | 0.0981 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.