Hainan Mining Co Ltd historical data

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

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

← NewerPage 17 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.