Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.080	7.190	7.040	7.130	7.130	10,585,119
2023-07-31	7.000	7.100	6.970	7.030	7.030	8,091,638
2023-07-28	6.900	7.000	6.860	6.990	6.990	8,213,563
2023-07-27	6.880	7.010	6.870	6.950	6.950	9,790,018
2023-07-26	6.860	6.900	6.830	6.880	6.880	5,160,753
2023-07-25	6.680	6.880	6.680	6.860	6.860	9,507,254
2023-07-24	6.730	6.730	6.640	6.650	6.650	4,224,474
2023-07-21	6.700	6.780	6.670	6.730	6.730	3,637,588
2023-07-20	6.740	6.800	6.700	6.730	6.730	4,852,506
2023-07-19	6.680	6.750	6.660	6.740	6.740	5,063,139
2023-07-18	6.680	6.720	6.620	6.680	6.680	4,310,136
2023-07-17	6.750	6.760	6.620	6.680	6.680	7,015,074
2023-07-14	6.770	6.860	6.760	6.780	6.780	5,478,050
2023-07-13	6.730	6.810	6.720	6.780	6.780	6,288,800
2023-07-12	6.770	6.790	6.700	6.710	6.710	4,920,800
2023-07-11	6.740	6.770	6.700	6.750	6.750	4,574,732
2023-07-10	6.730	6.770	6.700	6.720	6.720	4,511,500
2023-07-07	6.640	6.750	6.620	6.720	6.720	5,179,766
2023-07-06	6.740	6.750	6.640	6.670	6.670	5,191,689
2023-07-05	6.660	6.770	6.630	6.740	6.740	8,730,243
2023-07-04	6.680	6.710	6.630	6.660	6.660	5,258,500
2023-07-03	6.570	6.670	6.530	6.640	6.640	6,247,227
2023-06-30	6.480	6.600	6.460	6.580	6.580	6,139,773
2023-06-29	6.500	6.550	6.420	6.510	6.510	6,138,373
2023-06-28	6.510	6.510	6.420	6.500	6.500	4,837,893
2023-06-27	6.350	6.520	6.340	6.500	6.500	7,240,894
2023-06-26	6.420	6.440	6.290	6.310	6.310	6,504,382
2023-06-21	6.530	6.570	6.430	6.430	6.430	6,838,400
2023-06-20	6.610	6.610	6.520	6.530	6.530	4,427,260
2023-06-19	6.670	6.690	6.580	6.580	6.580	4,725,900
2023-06-16	6.660	6.770	6.650	6.670	6.670	6,236,367
2023-06-15	6.590	6.680	6.540	6.660	6.660	6,823,400
2023-06-14	6.670	6.670	6.580	6.590	6.590	5,995,200
2023-06-13	6.630	6.680	6.580	6.590	6.590	5,395,234
2023-06-12	6.700	6.700	6.590	6.650	6.650	5,836,353
2023-06-09	6.650	6.700	6.620	6.690	6.690	5,209,490
2023-06-08	6.650	6.680	6.610	6.620	6.620	4,570,983
2023-06-07	6.730	6.800	6.600	6.620	6.620	5,266,500
2023-06-06	6.820	6.820	6.650	6.670	6.670	6,744,535
2023-06-05	6.790	6.900	6.770	6.820	6.820	10,437,437
2023-06-02	6.510	6.730	6.510	6.710	6.710	9,181,345
2023-06-01	6.500	6.560	6.480	6.530	6.530	5,539,500
2023-05-31	6.550	6.630	6.520	6.530	6.530	5,879,174
2023-05-30	6.570	6.620	6.470	6.590	6.590	5,974,000
2023-05-29	6.620	6.670	6.550	6.580	6.580	4,857,172
2023-05-26	6.640	6.660	6.540	6.620	6.620	5,720,949
2023-05-25	6.690	6.730	6.600	6.640	6.640	6,021,214
2023-05-24	6.760	6.770	6.690	6.700	6.700	5,491,914
2023-05-23	6.870	6.890	6.780	6.790	6.790	4,212,300
2023-05-22	6.850	6.880	6.780	6.860	6.860	4,628,300
2023-05-19	6.850	6.860	6.790	6.860	6.860	5,460,100
2023-05-18	6.890	6.950	6.810	6.870	6.870	4,898,800
2023-05-17	6.860	6.900	6.790	6.880	6.880	5,517,432
2023-05-16	6.960	6.960	6.840	6.860	6.860	5,927,829
2023-05-15	6.870	6.950	6.840	6.940	6.940	5,649,768
2023-05-12	6.950	6.950	6.830	6.890	6.890	7,909,047
2023-05-11	6.930	6.990	6.890	6.920	6.920	6,117,206
2023-05-10	6.850	7.010	6.800	6.940	6.940	9,434,339
2023-05-09	6.880	6.980	6.830	6.890	6.890	10,699,229
2023-05-08	6.910	6.970	6.800	6.870	6.870	9,224,778

← NewerPage 14 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.