Hainan Mining Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.470	10.620	10.450	10.620	10.471	12,054,579
2022-02-08	10.530	10.800	10.350	10.630	10.481	13,847,647
2022-02-07	10.130	10.480	10.120	10.380	10.234	12,023,040
2022-01-28	10.200	10.240	9.640	10.000	9.859	11,543,947
2022-01-27	10.150	10.280	9.920	9.920	9.781	9,822,706
2022-01-26	10.000	10.380	9.800	10.220	10.076	11,602,715
2022-01-25	10.730	10.810	10.200	10.210	10.066	10,807,200
2022-01-24	10.510	10.950	10.470	10.800	10.648	11,419,938
2022-01-21	10.790	10.840	10.450	10.540	10.392	13,441,729
2022-01-20	11.330	11.450	10.780	10.780	10.628	21,401,444
2022-01-19	11.300	11.500	11.260	11.390	11.230	12,473,524
2022-01-18	11.390	11.390	11.180	11.230	11.072	10,192,257
2022-01-17	11.350	11.410	11.230	11.360	11.200	8,110,518
2022-01-14	11.510	11.510	11.350	11.370	11.210	9,671,532
2022-01-13	11.720	11.790	11.580	11.580	11.417	11,741,943
2022-01-12	11.530	11.850	11.400	11.700	11.536	16,225,783
2022-01-11	11.280	11.630	11.280	11.530	11.368	17,877,809
2022-01-10	11.460	11.560	11.210	11.270	11.112	14,779,334
2022-01-07	11.710	11.840	11.510	11.530	11.368	13,172,652
2022-01-06	11.600	11.830	11.420	11.780	11.614	11,946,945
2022-01-05	12.030	12.030	11.590	11.630	11.467	19,079,444
2022-01-04	12.040	12.120	11.800	12.050	11.881	18,522,970
2021-12-31	12.050	12.120	11.970	12.010	11.841	9,761,088
2021-12-30	12.000	12.140	11.960	12.000	11.831	11,100,592
2021-12-29	12.110	12.290	11.960	12.060	11.890	13,078,929
2021-12-28	11.900	12.100	11.800	12.090	11.920	14,218,195
2021-12-27	11.980	12.190	11.750	11.930	11.762	14,601,402
2021-12-24	12.580	12.650	12.030	12.030	11.861	24,563,223
2021-12-23	12.530	12.650	12.370	12.540	12.364	17,003,616
2021-12-22	12.640	12.670	12.430	12.530	12.354	14,970,143
2021-12-21	12.440	12.730	12.370	12.680	12.502	16,668,009
2021-12-20	12.740	12.760	12.460	12.480	12.305	32,579,963
2021-12-17	13.400	13.440	13.100	13.160	12.975	25,648,020
2021-12-16	13.350	13.530	13.240	13.380	13.192	28,777,239
2021-12-15	13.120	13.560	13.110	13.430	13.241	43,859,901
2021-12-14	13.300	13.530	13.160	13.190	13.005	46,970,059
2021-12-13	14.300	14.400	13.630	13.680	13.488	110,213,463
2021-12-10	15.190	16.300	14.260	15.140	14.927	145,601,548
2021-12-09	13.680	15.050	13.550	15.050	14.838	118,800,805
2021-12-08	13.150	13.680	12.800	13.680	13.488	62,032,233
2021-12-07	12.840	13.150	12.420	12.970	12.788	55,784,805
2021-12-06	12.670	13.120	12.520	12.590	12.413	35,733,041
2021-12-03	12.410	12.770	12.230	12.670	12.492	28,678,000
2021-12-02	12.650	12.650	12.210	12.400	12.226	23,389,778
2021-12-01	12.500	12.690	12.420	12.680	12.502	18,796,577
2021-11-30	13.070	13.160	12.490	12.580	12.403	27,354,036
2021-11-29	12.500	13.240	12.330	12.920	12.738	28,546,653
2021-11-26	12.410	13.140	12.310	12.770	12.591	34,441,901
2021-11-25	13.120	13.140	12.560	12.580	12.403	29,529,415
2021-11-24	13.070	13.200	12.730	12.960	12.778	39,267,500
2021-11-23	13.430	13.900	13.120	13.200	13.014	61,744,302
2021-11-22	12.940	13.410	12.830	13.250	13.064	36,478,763
2021-11-19	12.800	13.090	12.580	12.900	12.719	32,992,282
2021-11-18	12.630	13.620	12.450	13.120	12.936	46,487,009
2021-11-17	12.380	12.680	12.250	12.660	12.482	24,322,970
2021-11-16	12.700	12.700	12.200	12.240	12.068	21,054,777
2021-11-15	12.890	12.930	12.470	12.700	12.521	23,001,830
2021-11-12	13.100	13.250	12.780	12.830	12.650	20,058,572
2021-11-11	12.930	13.200	12.730	13.020	12.837	22,599,659
2021-11-10	12.810	13.000	12.440	12.820	12.640	28,408,964

← NewerPage 20 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.