Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.900 | 7.960 | 7.860 | 7.920 | 7.809 | 11,624,970 |
| 2023-02-03 | 8.050 | 8.050 | 7.850 | 7.970 | 7.858 | 18,544,978 |
| 2023-02-02 | 8.130 | 8.160 | 8.010 | 8.050 | 7.937 | 22,581,840 |
| 2023-02-01 | 7.940 | 8.200 | 7.880 | 8.160 | 8.045 | 35,760,782 |
| 2023-01-31 | 7.870 | 7.970 | 7.830 | 7.910 | 7.799 | 17,011,541 |
| 2023-01-30 | 8.180 | 8.180 | 7.790 | 7.870 | 7.759 | 30,831,165 |
| 2023-01-20 | 8.110 | 8.170 | 7.890 | 7.950 | 7.838 | 39,658,838 |
| 2023-01-19 | 7.510 | 8.080 | 7.510 | 8.000 | 7.888 | 63,204,175 |
| 2023-01-18 | 7.460 | 7.520 | 7.350 | 7.400 | 7.296 | 21,529,089 |
| 2023-01-17 | 7.240 | 7.520 | 7.210 | 7.490 | 7.385 | 31,388,420 |
| 2023-01-16 | 7.180 | 7.270 | 7.150 | 7.240 | 7.138 | 12,503,059 |
| 2023-01-13 | 7.120 | 7.380 | 7.120 | 7.220 | 7.119 | 15,210,876 |
| 2023-01-12 | 7.180 | 7.220 | 7.090 | 7.110 | 7.010 | 12,577,400 |
| 2023-01-11 | 7.240 | 7.280 | 7.140 | 7.160 | 7.059 | 18,117,693 |
| 2023-01-10 | 7.410 | 7.440 | 7.230 | 7.240 | 7.138 | 21,177,202 |
| 2023-01-09 | 7.270 | 7.400 | 7.230 | 7.390 | 7.286 | 27,463,026 |
| 2023-01-06 | 7.300 | 7.310 | 7.230 | 7.270 | 7.168 | 17,118,437 |
| 2023-01-05 | 7.290 | 7.330 | 7.210 | 7.320 | 7.217 | 20,590,310 |
| 2023-01-04 | 7.280 | 7.410 | 7.230 | 7.340 | 7.237 | 30,384,531 |
| 2023-01-03 | 7.430 | 7.440 | 7.200 | 7.320 | 7.217 | 31,052,286 |
| 2022-12-30 | 7.670 | 7.700 | 7.360 | 7.410 | 7.306 | 38,869,622 |
| 2022-12-29 | 7.550 | 7.830 | 7.470 | 7.550 | 7.444 | 75,731,693 |
| 2022-12-28 | 7.010 | 7.540 | 7.000 | 7.540 | 7.434 | 58,919,559 |
| 2022-12-27 | 6.750 | 6.870 | 6.720 | 6.850 | 6.754 | 7,871,391 |
| 2022-12-26 | 6.650 | 6.720 | 6.600 | 6.720 | 6.626 | 7,166,783 |
| 2022-12-23 | 6.650 | 6.710 | 6.570 | 6.620 | 6.527 | 8,120,753 |
| 2022-12-22 | 6.950 | 7.090 | 6.670 | 6.740 | 6.645 | 12,927,750 |
| 2022-12-21 | 6.920 | 7.030 | 6.880 | 6.920 | 6.823 | 7,885,800 |
| 2022-12-20 | 7.040 | 7.040 | 6.890 | 6.920 | 6.823 | 11,953,986 |
| 2022-12-19 | 7.460 | 7.540 | 6.970 | 7.070 | 6.971 | 32,812,185 |
| 2022-12-16 | 7.360 | 7.620 | 7.250 | 7.490 | 7.385 | 31,689,582 |
| 2022-12-15 | 7.250 | 7.460 | 7.100 | 7.360 | 7.257 | 17,810,261 |
| 2022-12-14 | 7.220 | 7.360 | 7.200 | 7.270 | 7.168 | 12,411,330 |
| 2022-12-13 | 7.120 | 7.340 | 7.100 | 7.240 | 7.138 | 12,885,700 |
| 2022-12-12 | 7.480 | 7.510 | 7.160 | 7.170 | 7.069 | 26,120,251 |
| 2022-12-09 | 7.250 | 7.680 | 7.230 | 7.540 | 7.434 | 37,745,786 |
| 2022-12-08 | 7.200 | 7.300 | 7.110 | 7.240 | 7.138 | 13,484,313 |
| 2022-12-07 | 7.460 | 7.520 | 7.320 | 7.350 | 7.247 | 10,802,777 |
| 2022-12-06 | 7.400 | 7.470 | 7.350 | 7.390 | 7.286 | 11,169,295 |
| 2022-12-05 | 7.340 | 7.480 | 7.290 | 7.440 | 7.335 | 19,705,968 |
| 2022-12-02 | 7.380 | 7.400 | 7.240 | 7.300 | 7.197 | 11,856,091 |
| 2022-12-01 | 7.280 | 7.300 | 7.210 | 7.260 | 7.158 | 10,623,500 |
| 2022-11-30 | 7.230 | 7.270 | 7.160 | 7.200 | 7.099 | 8,539,424 |
| 2022-11-29 | 7.050 | 7.230 | 7.050 | 7.230 | 7.128 | 16,479,284 |
| 2022-11-28 | 6.970 | 7.050 | 6.800 | 7.000 | 6.902 | 9,849,130 |
| 2022-11-25 | 7.080 | 7.110 | 7.000 | 7.050 | 6.951 | 6,846,595 |
| 2022-11-24 | 7.090 | 7.170 | 7.060 | 7.090 | 6.990 | 6,859,900 |
| 2022-11-23 | 7.050 | 7.090 | 7.000 | 7.080 | 6.981 | 6,348,585 |
| 2022-11-22 | 7.070 | 7.180 | 7.030 | 7.060 | 6.961 | 9,342,100 |
| 2022-11-21 | 7.110 | 7.110 | 7.010 | 7.090 | 6.990 | 8,049,800 |
| 2022-11-18 | 7.210 | 7.270 | 7.110 | 7.110 | 7.010 | 10,570,242 |
| 2022-11-17 | 7.270 | 7.280 | 7.160 | 7.220 | 7.119 | 11,254,334 |
| 2022-11-16 | 7.210 | 7.390 | 7.180 | 7.320 | 7.217 | 16,783,333 |
| 2022-11-15 | 7.200 | 7.250 | 7.110 | 7.220 | 7.119 | 9,480,938 |
| 2022-11-14 | 7.340 | 7.380 | 7.160 | 7.180 | 7.079 | 12,191,824 |
| 2022-11-11 | 7.360 | 7.420 | 7.230 | 7.250 | 7.148 | 12,879,838 |
| 2022-11-10 | 7.150 | 7.250 | 7.080 | 7.190 | 7.089 | 9,705,204 |
| 2022-11-09 | 7.380 | 7.400 | 7.200 | 7.220 | 7.119 | 13,869,552 |
| 2022-11-08 | 7.270 | 7.500 | 7.220 | 7.360 | 7.257 | 19,326,914 |
| 2022-11-07 | 7.300 | 7.400 | 7.240 | 7.270 | 7.168 | 22,117,700 |
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.