Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.670	7.940	7.640	7.720	7.612	14,002,172
2022-05-10	7.450	7.780	7.420	7.700	7.592	10,787,100
2022-05-09	7.520	7.670	7.460	7.620	7.513	8,798,735
2022-05-06	7.450	7.720	7.410	7.530	7.424	12,607,824
2022-05-05	7.500	7.790	7.460	7.650	7.542	14,216,508
2022-04-29	7.260	7.550	7.180	7.530	7.424	18,834,921
2022-04-28	7.220	7.320	7.000	7.130	7.030	16,387,242
2022-04-27	6.740	7.270	6.730	7.250	7.148	23,435,546
2022-04-26	7.140	7.200	6.700	6.740	6.645	18,484,700
2022-04-25	7.810	7.810	7.250	7.250	7.148	18,752,095
2022-04-22	8.160	8.170	7.940	8.050	7.937	14,394,672
2022-04-21	8.840	8.840	8.200	8.250	8.134	23,318,675
2022-04-20	9.010	9.110	8.670	8.730	8.607	25,476,130
2022-04-19	8.820	9.240	8.800	9.170	9.041	28,052,100
2022-04-18	9.080	9.080	8.800	8.840	8.716	29,829,830
2022-04-15	9.300	9.780	9.210	9.320	9.189	47,214,980
2022-04-14	9.080	9.400	8.850	9.260	9.130	34,317,420
2022-04-13	8.710	9.250	8.640	8.980	8.854	31,585,334
2022-04-12	8.320	8.850	8.310	8.760	8.637	19,981,586
2022-04-11	8.830	8.880	8.310	8.370	8.252	21,882,649
2022-04-08	9.060	9.090	8.740	8.950	8.824	19,430,506
2022-04-07	9.300	9.440	9.030	9.030	8.903	27,510,181
2022-04-06	9.000	9.730	8.900	9.460	9.327	35,296,245
2022-04-01	8.760	8.970	8.700	8.950	8.824	13,095,748
2022-03-31	9.090	9.150	8.760	8.850	8.726	17,508,738
2022-03-30	9.030	9.060	8.830	9.060	8.933	14,139,298
2022-03-29	9.240	9.250	8.920	8.950	8.824	12,564,165
2022-03-28	9.130	9.240	8.820	9.220	9.090	15,250,852
2022-03-25	9.240	9.310	9.080	9.140	9.012	12,902,700
2022-03-24	9.540	9.540	9.220	9.220	9.090	14,773,303
2022-03-23	9.360	9.550	9.240	9.420	9.288	19,783,393
2022-03-22	9.350	9.500	9.270	9.390	9.258	14,296,694
2022-03-21	9.250	9.540	9.250	9.400	9.268	15,849,669
2022-03-18	9.170	9.430	9.120	9.310	9.179	15,805,104
2022-03-17	9.150	9.380	9.050	9.200	9.071	19,706,436
2022-03-16	8.980	9.060	8.520	9.050	8.923	22,811,616
2022-03-15	9.400	9.400	8.750	8.800	8.676	29,787,218
2022-03-14	9.860	9.900	9.410	9.420	9.288	22,070,544
2022-03-11	10.060	10.060	9.660	10.030	9.889	22,987,507
2022-03-10	10.040	10.250	9.880	10.150	10.007	27,351,247
2022-03-09	10.100	10.300	9.410	9.870	9.731	33,850,096
2022-03-08	11.180	11.330	10.080	10.200	10.057	44,068,817
2022-03-07	11.720	11.900	11.020	11.200	11.043	40,912,473
2022-03-04	11.900	11.970	11.530	11.600	11.437	64,751,481
2022-03-03	11.400	12.330	11.350	12.270	12.098	86,586,570
2022-03-02	11.150	11.530	11.110	11.210	11.052	29,880,464
2022-03-01	11.220	11.320	10.990	11.080	10.924	21,542,952
2022-02-28	11.250	11.370	11.020	11.200	11.043	15,576,200
2022-02-25	11.000	11.490	11.000	11.160	11.003	15,711,746
2022-02-24	11.280	11.590	10.860	11.050	10.895	23,981,956
2022-02-23	10.920	11.680	10.900	11.420	11.259	22,864,799
2022-02-22	11.050	11.150	10.850	10.950	10.796	11,885,713
2022-02-21	10.880	11.200	10.800	11.130	10.974	14,838,102
2022-02-18	10.770	11.000	10.710	10.900	10.747	9,890,107
2022-02-17	10.860	10.940	10.600	10.860	10.707	13,627,170
2022-02-16	10.480	11.070	10.470	10.760	10.609	16,228,317
2022-02-15	10.500	10.500	10.310	10.460	10.313	6,988,726
2022-02-14	10.340	10.590	10.250	10.420	10.274	9,336,180
2022-02-11	10.900	10.900	10.520	10.540	10.392	11,488,324
2022-02-10	10.560	10.870	10.520	10.730	10.579	12,118,565

← NewerPage 19 of 21 · 1,212 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.