Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.030 | 7.280 | 7.020 | 7.220 | 7.119 | 23,501,284 |
| 2022-11-03 | 6.950 | 7.230 | 6.920 | 7.010 | 6.911 | 16,179,594 |
| 2022-11-02 | 6.710 | 7.060 | 6.710 | 6.990 | 6.892 | 20,837,732 |
| 2022-11-01 | 6.580 | 6.730 | 6.520 | 6.730 | 6.635 | 11,763,716 |
| 2022-10-31 | 6.540 | 6.690 | 6.390 | 6.560 | 6.468 | 14,458,658 |
| 2022-10-28 | 6.970 | 7.000 | 6.590 | 6.610 | 6.517 | 18,027,591 |
| 2022-10-27 | 7.010 | 7.140 | 6.970 | 6.990 | 6.892 | 18,393,116 |
| 2022-10-26 | 6.900 | 7.050 | 6.900 | 7.010 | 6.911 | 21,469,355 |
| 2022-10-25 | 7.000 | 7.230 | 6.930 | 7.070 | 6.971 | 28,921,391 |
| 2022-10-24 | 7.360 | 7.530 | 6.960 | 6.960 | 6.862 | 55,215,059 |
| 2022-10-21 | 7.300 | 7.300 | 7.110 | 7.300 | 7.197 | 44,552,559 |
| 2022-10-20 | 6.620 | 6.690 | 6.500 | 6.640 | 6.547 | 9,584,947 |
| 2022-10-19 | 6.660 | 6.690 | 6.620 | 6.630 | 6.537 | 5,611,500 |
| 2022-10-18 | 6.770 | 6.800 | 6.650 | 6.660 | 6.566 | 8,672,291 |
| 2022-10-17 | 6.640 | 6.780 | 6.600 | 6.750 | 6.655 | 10,200,545 |
| 2022-10-14 | 6.550 | 6.690 | 6.550 | 6.630 | 6.537 | 10,545,951 |
| 2022-10-13 | 6.550 | 6.570 | 6.450 | 6.500 | 6.409 | 7,762,161 |
| 2022-10-12 | 6.450 | 6.540 | 6.260 | 6.530 | 6.438 | 8,856,890 |
| 2022-10-11 | 6.450 | 6.490 | 6.310 | 6.430 | 6.340 | 7,263,802 |
| 2022-10-10 | 6.490 | 6.630 | 6.420 | 6.470 | 6.379 | 11,547,647 |
| 2022-09-30 | 6.420 | 6.540 | 6.420 | 6.440 | 6.350 | 6,874,027 |
| 2022-09-29 | 6.530 | 6.600 | 6.410 | 6.440 | 6.350 | 9,372,928 |
| 2022-09-28 | 6.640 | 6.640 | 6.470 | 6.470 | 6.379 | 10,427,177 |
| 2022-09-27 | 6.690 | 6.770 | 6.550 | 6.650 | 6.557 | 13,006,992 |
| 2022-09-26 | 6.850 | 6.890 | 6.650 | 6.660 | 6.566 | 10,249,057 |
| 2022-09-23 | 7.130 | 7.130 | 6.880 | 6.900 | 6.803 | 11,377,500 |
| 2022-09-22 | 7.170 | 7.260 | 7.080 | 7.100 | 7.000 | 10,459,000 |
| 2022-09-21 | 7.150 | 7.250 | 7.060 | 7.210 | 7.109 | 11,289,900 |
| 2022-09-20 | 7.270 | 7.320 | 7.160 | 7.200 | 7.099 | 8,605,300 |
| 2022-09-19 | 7.230 | 7.380 | 7.140 | 7.230 | 7.128 | 8,455,000 |
| 2022-09-16 | 7.450 | 7.480 | 7.230 | 7.230 | 7.128 | 9,311,906 |
| 2022-09-15 | 7.690 | 7.720 | 7.350 | 7.460 | 7.355 | 12,909,954 |
| 2022-09-14 | 7.640 | 7.750 | 7.590 | 7.640 | 7.533 | 11,376,973 |
| 2022-09-13 | 7.970 | 7.970 | 7.780 | 7.800 | 7.690 | 12,831,700 |
| 2022-09-09 | 7.880 | 7.970 | 7.830 | 7.930 | 7.819 | 9,306,299 |
| 2022-09-08 | 7.970 | 8.030 | 7.840 | 7.840 | 7.730 | 12,142,812 |
| 2022-09-07 | 8.150 | 8.170 | 7.960 | 8.040 | 7.927 | 24,034,920 |
| 2022-09-06 | 7.930 | 8.350 | 7.870 | 8.230 | 8.114 | 38,398,556 |
| 2022-09-05 | 7.590 | 7.750 | 7.540 | 7.690 | 7.582 | 11,270,722 |
| 2022-09-02 | 7.650 | 7.740 | 7.590 | 7.640 | 7.533 | 9,160,711 |
| 2022-09-01 | 7.600 | 7.980 | 7.560 | 7.690 | 7.582 | 14,334,232 |
| 2022-08-31 | 7.920 | 7.930 | 7.580 | 7.630 | 7.523 | 17,826,088 |
| 2022-08-30 | 8.010 | 8.130 | 7.820 | 7.950 | 7.838 | 14,275,272 |
| 2022-08-29 | 8.050 | 8.120 | 7.910 | 8.090 | 7.976 | 17,818,359 |
| 2022-08-26 | 8.400 | 8.400 | 8.200 | 8.290 | 8.173 | 21,790,365 |
| 2022-08-25 | 7.940 | 8.390 | 7.870 | 8.350 | 8.233 | 30,045,197 |
| 2022-08-24 | 8.220 | 8.300 | 7.840 | 7.890 | 7.779 | 19,550,300 |
| 2022-08-23 | 8.110 | 8.320 | 8.070 | 8.280 | 8.164 | 14,890,778 |
| 2022-08-22 | 7.900 | 8.140 | 7.850 | 8.090 | 7.976 | 7,487,735 |
| 2022-08-19 | 8.120 | 8.140 | 7.960 | 7.970 | 7.858 | 7,505,826 |
| 2022-08-18 | 8.150 | 8.160 | 8.050 | 8.070 | 7.957 | 6,436,742 |
| 2022-08-17 | 8.210 | 8.240 | 8.060 | 8.160 | 8.045 | 6,862,200 |
| 2022-08-16 | 8.050 | 8.220 | 8.050 | 8.170 | 8.055 | 7,194,686 |
| 2022-08-15 | 8.150 | 8.270 | 8.110 | 8.180 | 8.065 | 7,200,402 |
| 2022-08-12 | 8.130 | 8.320 | 8.130 | 8.190 | 8.075 | 9,361,533 |
| 2022-08-11 | 8.180 | 8.230 | 8.110 | 8.180 | 8.065 | 8,793,381 |
| 2022-08-10 | 8.060 | 8.260 | 7.980 | 8.180 | 8.065 | 16,318,960 |
| 2022-08-09 | 8.000 | 8.010 | 7.890 | 7.950 | 7.838 | 6,046,500 |
| 2022-08-08 | 7.860 | 7.980 | 7.760 | 7.960 | 7.848 | 7,451,584 |
| 2022-08-05 | 7.720 | 7.880 | 7.630 | 7.860 | 7.750 | 8,824,323 |
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.