Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.670	5.820	5.530	5.800	5.800	11,886,400
2024-01-23	5.610	5.700	5.460	5.660	5.660	10,766,136
2024-01-22	5.880	5.910	5.530	5.600	5.600	10,882,800
2024-01-19	5.890	5.950	5.820	5.870	5.870	10,638,611
2024-01-18	6.130	6.150	5.710	5.890	5.890	15,622,654
2024-01-17	6.300	6.350	6.150	6.150	6.150	5,755,800
2024-01-16	6.400	6.410	6.270	6.340	6.340	7,176,300
2024-01-15	6.430	6.440	6.360	6.390	6.390	5,186,700
2024-01-12	6.390	6.500	6.380	6.440	6.440	6,144,270
2024-01-11	6.370	6.460	6.320	6.420	6.420	5,825,385
2024-01-10	6.410	6.460	6.310	6.350	6.350	6,900,991
2024-01-09	6.450	6.470	6.340	6.410	6.410	7,310,966
2024-01-08	6.620	6.630	6.420	6.440	6.440	6,416,151
2024-01-05	6.660	6.680	6.570	6.590	6.590	6,985,500
2024-01-04	6.670	6.730	6.600	6.640	6.640	6,987,225
2024-01-03	6.680	6.710	6.620	6.660	6.660	6,821,192
2024-01-02	6.610	6.650	6.560	6.630	6.630	7,749,758
2023-12-29	6.510	6.620	6.500	6.590	6.590	5,890,647
2023-12-28	6.450	6.540	6.410	6.530	6.530	5,508,852
2023-12-27	6.380	6.450	6.340	6.410	6.410	4,806,108
2023-12-26	6.430	6.460	6.350	6.380	6.380	3,871,600
2023-12-25	6.480	6.510	6.410	6.430	6.430	4,266,983
2023-12-22	6.480	6.520	6.390	6.480	6.480	5,062,200
2023-12-21	6.400	6.460	6.330	6.450	6.450	4,167,500
2023-12-20	6.470	6.510	6.400	6.410	6.410	5,320,405
2023-12-19	6.500	6.500	6.390	6.440	6.440	4,042,400
2023-12-18	6.540	6.540	6.430	6.450	6.450	5,031,610
2023-12-15	6.560	6.610	6.520	6.540	6.540	5,390,113
2023-12-14	6.550	6.590	6.510	6.540	6.540	4,972,651
2023-12-13	6.550	6.650	6.500	6.510	6.510	4,921,847
2023-12-12	6.620	6.620	6.520	6.620	6.620	7,269,089
2023-12-11	6.660	6.660	6.450	6.640	6.640	15,261,222
2023-12-08	6.740	6.780	6.630	6.660	6.660	14,426,358
2023-12-07	6.750	6.780	6.640	6.730	6.730	7,427,390
2023-12-06	6.650	6.760	6.630	6.720	6.720	7,399,242
2023-12-05	6.740	6.740	6.640	6.650	6.650	5,695,800
2023-12-04	6.750	6.790	6.720	6.740	6.740	5,827,117
2023-12-01	6.710	6.760	6.670	6.720	6.720	5,394,900
2023-11-30	6.710	6.760	6.650	6.690	6.690	5,322,800
2023-11-29	6.790	6.800	6.710	6.730	6.730	7,023,300
2023-11-28	6.730	6.790	6.710	6.790	6.790	7,597,673
2023-11-27	6.780	6.790	6.720	6.770	6.770	7,153,446
2023-11-24	6.780	6.810	6.730	6.760	6.760	5,919,721
2023-11-23	6.710	6.830	6.690	6.810	6.810	6,930,177
2023-11-22	6.760	6.800	6.720	6.750	6.750	7,442,300
2023-11-21	6.760	6.800	6.720	6.760	6.760	8,252,240
2023-11-20	6.740	6.780	6.680	6.720	6.720	7,545,900
2023-11-17	6.700	6.750	6.670	6.730	6.730	6,569,098
2023-11-16	6.780	6.910	6.720	6.720	6.720	10,489,274
2023-11-15	6.760	6.800	6.710	6.770	6.770	12,529,700
2023-11-14	6.690	6.700	6.610	6.630	6.630	6,020,800
2023-11-13	6.600	6.710	6.600	6.700	6.700	8,852,100
2023-11-10	6.580	6.610	6.530	6.590	6.590	5,776,789
2023-11-09	6.540	6.640	6.540	6.550	6.550	6,475,041
2023-11-08	6.700	6.700	6.510	6.550	6.550	11,007,096
2023-11-07	6.600	6.720	6.560	6.690	6.690	12,534,459
2023-11-06	6.620	6.630	6.530	6.590	6.590	9,523,202
2023-11-03	6.640	6.690	6.550	6.560	6.560	7,697,700
2023-11-02	6.690	6.740	6.620	6.630	6.630	6,299,198
2023-11-01	6.720	6.760	6.660	6.690	6.690	7,959,497

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.