Hainan Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.280 | 13.390 | 13.020 | 13.070 | 12.886 | 20,761,388 |
| 2021-11-08 | 13.000 | 13.660 | 12.650 | 13.250 | 13.064 | 29,574,349 |
| 2021-11-05 | 13.170 | 13.480 | 12.810 | 12.850 | 12.669 | 25,783,115 |
| 2021-11-04 | 13.770 | 13.860 | 13.240 | 13.380 | 13.192 | 24,415,380 |
| 2021-11-03 | 13.590 | 13.850 | 13.250 | 13.750 | 13.557 | 23,096,373 |
| 2021-11-02 | 14.060 | 14.520 | 13.400 | 13.670 | 13.478 | 42,831,341 |
| 2021-11-01 | 15.300 | 15.480 | 14.240 | 14.610 | 14.405 | 51,171,002 |
| 2021-10-29 | 13.850 | 15.240 | 13.800 | 15.240 | 15.026 | 52,329,102 |
| 2021-10-28 | 15.120 | 15.190 | 13.850 | 13.850 | 13.655 | 40,728,527 |
| 2021-10-27 | 15.870 | 16.080 | 14.880 | 15.270 | 15.055 | 43,984,700 |
| 2021-10-26 | 15.160 | 16.430 | 15.030 | 16.090 | 15.864 | 55,367,759 |
| 2021-10-25 | 14.990 | 15.440 | 14.600 | 15.160 | 14.947 | 26,641,860 |
| 2021-10-22 | 15.500 | 15.850 | 15.030 | 15.150 | 14.937 | 41,576,910 |
| 2021-10-21 | 15.190 | 16.040 | 15.050 | 15.790 | 15.568 | 57,561,502 |
| 2021-10-20 | 14.600 | 15.750 | 13.950 | 15.200 | 14.986 | 54,249,888 |
| 2021-10-19 | 14.700 | 15.440 | 14.280 | 15.110 | 14.898 | 44,050,438 |
| 2021-10-18 | 14.330 | 14.750 | 14.150 | 14.670 | 14.464 | 23,483,000 |
| 2021-10-15 | 14.640 | 14.650 | 14.210 | 14.350 | 14.148 | 21,897,192 |
| 2021-10-14 | 14.430 | 14.800 | 14.150 | 14.580 | 14.375 | 19,128,076 |
← NewerPage 21 of 21 · 1,219 trading days
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.