Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.720	6.760	6.660	6.690	6.690	7,959,497
2023-10-31	6.730	6.730	6.630	6.650	6.650	11,244,369
2023-10-30	6.410	6.820	6.410	6.730	6.730	29,532,401
2023-10-27	6.230	6.360	6.180	6.350	6.350	9,101,117
2023-10-26	6.250	6.250	6.130	6.220	6.220	9,455,246
2023-10-25	6.290	6.320	6.210	6.270	6.270	13,365,575
2023-10-24	6.060	6.160	6.040	6.110	6.110	10,017,555
2023-10-23	6.190	6.190	6.020	6.040	6.040	8,705,900
2023-10-20	6.190	6.280	6.150	6.210	6.210	8,217,983
2023-10-19	6.330	6.390	6.190	6.200	6.200	12,913,750
2023-10-18	6.560	6.560	6.390	6.400	6.400	8,427,875
2023-10-17	6.450	6.570	6.430	6.520	6.520	12,113,992
2023-10-16	6.420	6.540	6.420	6.480	6.480	9,086,800
2023-10-13	6.510	6.510	6.400	6.410	6.410	10,406,501
2023-10-12	6.340	6.550	6.340	6.530	6.530	15,188,675
2023-10-11	6.390	6.430	6.310	6.330	6.330	7,624,200
2023-10-10	6.320	6.460	6.310	6.370	6.370	12,194,416
2023-10-09	6.410	6.420	6.260	6.320	6.320	14,279,155
2023-09-28	6.320	6.520	6.320	6.480	6.480	14,539,260
2023-09-27	6.300	6.370	6.300	6.310	6.310	10,538,071
2023-09-26	6.440	6.490	6.330	6.340	6.340	8,906,900
2023-09-25	6.570	6.580	6.430	6.460	6.460	10,030,218
2023-09-22	6.540	6.620	6.460	6.580	6.580	10,886,417
2023-09-21	6.630	6.750	6.550	6.590	6.590	12,057,341
2023-09-20	6.650	6.670	6.580	6.590	6.590	7,107,562
2023-09-19	6.610	6.780	6.600	6.640	6.640	9,042,765
2023-09-18	6.800	6.800	6.580	6.650	6.650	14,901,019
2023-09-15	6.770	6.940	6.730	6.840	6.840	17,398,788
2023-09-14	6.660	6.730	6.600	6.710	6.710	8,984,700
2023-09-13	6.650	6.760	6.590	6.640	6.640	9,503,144
2023-09-12	6.600	6.660	6.550	6.640	6.640	6,604,703
2023-09-11	6.480	6.630	6.420	6.600	6.600	7,194,400
2023-09-08	6.600	6.610	6.460	6.480	6.480	7,369,500
2023-09-07	6.660	6.730	6.580	6.600	6.600	7,696,385
2023-09-06	6.730	6.790	6.660	6.700	6.700	5,960,679
2023-09-05	6.800	6.870	6.710	6.750	6.750	9,359,858
2023-09-04	6.580	6.830	6.570	6.810	6.810	18,857,809
2023-09-01	6.410	6.590	6.400	6.550	6.550	11,551,000
2023-08-31	6.480	6.520	6.370	6.390	6.390	8,023,350
2023-08-30	6.560	6.600	6.460	6.460	6.460	7,395,000
2023-08-29	6.460	6.580	6.440	6.530	6.530	9,786,834
2023-08-28	6.700	6.780	6.440	6.460	6.460	10,772,508
2023-08-25	6.490	6.540	6.400	6.440	6.440	5,967,716
2023-08-24	6.580	6.590	6.450	6.490	6.490	6,145,398
2023-08-23	6.590	6.660	6.540	6.540	6.540	8,168,700
2023-08-22	6.540	6.600	6.450	6.550	6.550	6,300,300
2023-08-21	6.590	6.650	6.520	6.530	6.530	7,532,862
2023-08-18	6.710	6.790	6.580	6.590	6.590	9,289,953
2023-08-17	6.720	6.760	6.640	6.740	6.740	7,634,617
2023-08-16	6.690	6.830	6.680	6.750	6.750	4,310,200
2023-08-15	6.810	6.850	6.680	6.740	6.740	5,636,600
2023-08-14	6.780	6.840	6.710	6.800	6.800	5,586,200
2023-08-11	6.990	7.050	6.820	6.830	6.830	7,423,900
2023-08-10	6.980	7.040	6.940	6.980	6.980	4,867,161
2023-08-09	6.970	7.030	6.930	6.960	6.960	4,462,900
2023-08-08	6.990	7.040	6.930	6.990	6.990	5,731,700
2023-08-07	7.100	7.110	7.000	7.030	7.030	6,661,900
2023-08-04	7.150	7.250	7.070	7.090	7.090	7,958,953
2023-08-03	7.130	7.160	7.070	7.150	7.150	6,945,569
2023-08-02	7.110	7.180	7.070	7.130	7.130	7,279,486

← NewerPage 13 of 21 · 1,219 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.