Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.950	7.010	6.790	6.980	6.882	12,346,783
2023-05-04	6.800	6.980	6.760	6.930	6.833	10,806,379
2023-04-28	6.730	6.850	6.710	6.850	6.754	8,419,785
2023-04-27	6.750	6.820	6.710	6.780	6.685	8,010,409
2023-04-26	6.590	6.820	6.550	6.740	6.645	10,700,754
2023-04-25	6.800	6.830	6.520	6.580	6.488	14,538,623
2023-04-24	6.800	6.840	6.710	6.740	6.645	10,614,499
2023-04-21	6.940	6.970	6.800	6.800	6.704	16,448,408
2023-04-20	7.200	7.210	6.820	6.940	6.842	37,944,687
2023-04-19	7.490	7.560	7.420	7.440	7.335	9,440,493
2023-04-18	7.590	7.720	7.480	7.510	7.404	14,167,726
2023-04-17	7.540	7.620	7.510	7.600	7.493	12,026,261
2023-04-14	7.450	7.560	7.440	7.550	7.444	11,860,514
2023-04-13	7.510	7.570	7.410	7.420	7.316	11,775,236
2023-04-12	7.470	7.570	7.450	7.510	7.404	10,845,329
2023-04-11	7.420	7.490	7.360	7.480	7.375	10,469,800
2023-04-10	7.580	7.590	7.410	7.420	7.316	14,549,422
2023-04-07	7.680	7.710	7.560	7.570	7.464	12,406,762
2023-04-06	7.580	7.740	7.520	7.630	7.523	18,117,206
2023-04-04	7.780	7.790	7.570	7.580	7.473	19,915,396
2023-04-03	7.640	7.820	7.640	7.710	7.602	38,673,584
2023-03-31	7.220	7.600	7.210	7.470	7.365	34,776,001
2023-03-30	7.180	7.180	7.060	7.150	7.050	10,254,356
2023-03-29	7.130	7.220	7.130	7.180	7.079	8,575,358
2023-03-28	7.260	7.320	7.130	7.130	7.030	11,273,642
2023-03-27	7.290	7.300	7.160	7.240	7.138	7,341,304
2023-03-24	7.330	7.340	7.230	7.260	7.158	9,417,147
2023-03-23	7.280	7.380	7.260	7.350	7.247	11,653,339
2023-03-22	7.250	7.340	7.240	7.280	7.178	8,410,600
2023-03-21	7.190	7.280	7.160	7.280	7.178	7,777,078
2023-03-20	7.250	7.260	7.140	7.160	7.059	10,201,855
2023-03-17	7.240	7.340	7.190	7.260	7.158	11,832,750
2023-03-16	7.360	7.370	7.160	7.180	7.079	16,537,100
2023-03-15	7.360	7.460	7.340	7.430	7.326	16,400,620
2023-03-14	7.490	7.580	7.330	7.340	7.237	14,826,500
2023-03-13	7.450	7.500	7.340	7.470	7.365	11,852,486
2023-03-10	7.600	7.720	7.460	7.470	7.365	15,568,851
2023-03-09	7.580	7.630	7.530	7.570	7.464	9,072,361
2023-03-08	7.500	7.590	7.450	7.580	7.473	11,086,086
2023-03-07	7.650	7.790	7.530	7.550	7.444	20,449,286
2023-03-06	7.990	8.020	7.640	7.660	7.552	41,829,760
2023-03-03	8.130	8.150	7.980	8.060	7.947	14,332,542
2023-03-02	8.150	8.200	8.070	8.130	8.016	15,158,652
2023-03-01	8.010	8.190	7.940	8.150	8.035	19,591,826
2023-02-28	7.990	8.040	7.920	8.030	7.917	9,652,100
2023-02-27	8.070	8.100	7.960	7.980	7.868	10,865,134
2023-02-24	8.110	8.140	7.970	8.100	7.986	14,609,190
2023-02-23	8.200	8.270	8.050	8.120	8.006	17,473,942
2023-02-22	8.100	8.250	8.030	8.180	8.065	22,101,105
2023-02-21	8.000	8.320	8.000	8.180	8.065	43,967,362
2023-02-20	7.700	7.900	7.650	7.900	7.789	15,462,983
2023-02-17	7.650	7.810	7.650	7.690	7.582	11,002,955
2023-02-16	7.860	7.930	7.580	7.690	7.582	22,759,386
2023-02-15	7.920	8.010	7.820	7.840	7.730	18,875,899
2023-02-14	7.820	7.960	7.800	7.900	7.789	18,976,518
2023-02-13	7.860	7.860	7.770	7.830	7.720	12,871,400
2023-02-10	7.890	7.940	7.800	7.840	7.730	10,392,362
2023-02-09	7.810	7.910	7.780	7.910	7.799	11,594,847
2023-02-08	7.890	7.900	7.800	7.820	7.710	11,380,903
2023-02-07	7.920	7.980	7.790	7.870	7.759	14,412,119

← NewerPage 15 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.