Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.680 | 7.780 | 7.550 | 7.670 | 7.562 | 8,958,777 |
| 2022-08-03 | 7.740 | 7.950 | 7.600 | 7.620 | 7.513 | 10,656,400 |
| 2022-08-02 | 8.170 | 8.170 | 7.670 | 7.800 | 7.690 | 15,038,922 |
| 2022-08-01 | 8.220 | 8.230 | 8.070 | 8.180 | 8.065 | 7,437,992 |
| 2022-07-29 | 8.360 | 8.370 | 8.200 | 8.220 | 8.104 | 9,702,600 |
| 2022-07-28 | 8.220 | 8.400 | 8.180 | 8.390 | 8.272 | 14,890,442 |
| 2022-07-27 | 8.100 | 8.200 | 8.080 | 8.170 | 8.055 | 6,371,763 |
| 2022-07-26 | 8.060 | 8.180 | 8.030 | 8.150 | 8.035 | 5,388,126 |
| 2022-07-25 | 8.240 | 8.310 | 8.020 | 8.060 | 7.947 | 7,657,936 |
| 2022-07-22 | 8.200 | 8.290 | 8.010 | 8.140 | 8.026 | 9,254,000 |
| 2022-07-21 | 8.330 | 8.360 | 8.160 | 8.200 | 8.085 | 9,669,291 |
| 2022-07-20 | 8.210 | 8.400 | 8.210 | 8.320 | 8.203 | 10,226,785 |
| 2022-07-19 | 8.170 | 8.330 | 8.130 | 8.220 | 8.104 | 10,734,400 |
| 2022-07-18 | 7.690 | 8.200 | 7.670 | 8.180 | 8.065 | 17,634,769 |
| 2022-07-15 | 8.030 | 8.070 | 7.760 | 7.780 | 7.671 | 15,400,178 |
| 2022-07-14 | 8.220 | 8.260 | 8.060 | 8.080 | 7.966 | 13,386,000 |
| 2022-07-13 | 8.140 | 8.280 | 8.120 | 8.190 | 8.075 | 10,194,167 |
| 2022-07-12 | 8.360 | 8.480 | 8.150 | 8.150 | 8.035 | 15,939,900 |
| 2022-07-11 | 8.670 | 8.730 | 8.330 | 8.450 | 8.331 | 23,110,100 |
| 2022-07-08 | 8.910 | 9.250 | 8.790 | 8.800 | 8.676 | 25,840,686 |
| 2022-07-07 | 8.630 | 9.160 | 8.400 | 8.910 | 8.785 | 32,550,565 |
| 2022-07-06 | 8.950 | 8.950 | 8.530 | 8.670 | 8.548 | 23,866,653 |
| 2022-07-05 | 8.520 | 9.210 | 8.520 | 8.940 | 8.814 | 35,831,582 |
| 2022-07-04 | 8.710 | 8.710 | 8.510 | 8.550 | 8.430 | 12,321,121 |
| 2022-07-01 | 8.500 | 8.720 | 8.490 | 8.710 | 8.588 | 14,863,663 |
| 2022-06-30 | 8.630 | 8.770 | 8.580 | 8.590 | 8.469 | 10,815,223 |
| 2022-06-29 | 8.850 | 8.960 | 8.590 | 8.600 | 8.479 | 16,757,241 |
| 2022-06-28 | 8.940 | 9.040 | 8.800 | 8.880 | 8.755 | 16,454,534 |
| 2022-06-27 | 8.890 | 9.140 | 8.710 | 8.930 | 8.804 | 26,713,708 |
| 2022-06-24 | 8.640 | 8.960 | 8.610 | 8.950 | 8.824 | 21,121,468 |
| 2022-06-23 | 8.600 | 8.660 | 8.490 | 8.650 | 8.528 | 14,408,594 |
| 2022-06-22 | 8.660 | 8.740 | 8.490 | 8.540 | 8.420 | 15,468,952 |
| 2022-06-21 | 8.920 | 8.920 | 8.570 | 8.650 | 8.528 | 23,594,600 |
| 2022-06-20 | 9.010 | 9.100 | 8.880 | 8.920 | 8.795 | 26,338,745 |
| 2022-06-17 | 9.100 | 9.310 | 9.040 | 9.190 | 9.061 | 18,916,617 |
| 2022-06-16 | 9.370 | 9.480 | 9.150 | 9.180 | 9.051 | 20,731,868 |
| 2022-06-15 | 9.500 | 9.570 | 9.300 | 9.300 | 9.169 | 28,301,873 |
| 2022-06-14 | 9.110 | 9.540 | 9.050 | 9.450 | 9.317 | 32,629,398 |
| 2022-06-13 | 9.430 | 9.430 | 9.090 | 9.250 | 9.120 | 33,349,506 |
| 2022-06-10 | 9.260 | 9.640 | 9.050 | 9.460 | 9.327 | 40,827,003 |
| 2022-06-09 | 9.350 | 9.630 | 9.190 | 9.400 | 9.268 | 41,455,523 |
| 2022-06-08 | 9.380 | 9.600 | 9.040 | 9.270 | 9.140 | 42,894,866 |
| 2022-06-07 | 9.300 | 9.790 | 9.240 | 9.380 | 9.248 | 57,076,773 |
| 2022-06-06 | 8.640 | 9.600 | 8.550 | 9.350 | 9.219 | 56,914,768 |
| 2022-06-02 | 8.300 | 8.880 | 8.240 | 8.760 | 8.637 | 37,447,280 |
| 2022-06-01 | 8.190 | 8.440 | 8.150 | 8.350 | 8.233 | 21,042,933 |
| 2022-05-31 | 8.110 | 8.290 | 8.040 | 8.190 | 8.075 | 18,432,705 |
| 2022-05-30 | 8.180 | 8.220 | 8.000 | 8.060 | 7.947 | 12,214,758 |
| 2022-05-27 | 8.140 | 8.240 | 7.990 | 8.120 | 8.006 | 14,071,309 |
| 2022-05-26 | 8.070 | 8.130 | 7.840 | 8.100 | 7.986 | 13,864,504 |
| 2022-05-25 | 7.990 | 8.240 | 7.980 | 8.070 | 7.957 | 16,962,391 |
| 2022-05-24 | 8.450 | 8.490 | 7.950 | 7.950 | 7.838 | 31,594,679 |
| 2022-05-23 | 8.680 | 8.800 | 8.400 | 8.630 | 8.509 | 42,185,096 |
| 2022-05-20 | 7.900 | 8.150 | 7.870 | 8.110 | 7.996 | 16,007,372 |
| 2022-05-19 | 7.720 | 7.870 | 7.670 | 7.870 | 7.759 | 11,438,692 |
| 2022-05-18 | 7.960 | 7.960 | 7.830 | 7.850 | 7.740 | 9,129,493 |
| 2022-05-17 | 7.820 | 7.930 | 7.750 | 7.910 | 7.799 | 11,836,657 |
| 2022-05-16 | 7.780 | 7.940 | 7.720 | 7.780 | 7.671 | 10,730,515 |
| 2022-05-13 | 7.710 | 7.790 | 7.660 | 7.740 | 7.631 | 7,816,100 |
| 2022-05-12 | 7.710 | 7.840 | 7.620 | 7.760 | 7.651 | 9,825,300 |
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.