JCHX Mining Management Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.460	19.510	18.590	18.950	18.777	6,199,637
2021-11-09	19.300	19.510	18.750	19.460	19.283	5,150,790
2021-11-08	18.700	19.350	18.420	19.130	18.956	6,722,648
2021-11-05	19.660	19.840	18.540	18.670	18.500	7,384,006
2021-11-04	19.730	19.990	19.440	19.650	19.471	4,346,989
2021-11-03	19.810	19.990	19.210	19.690	19.511	4,448,010
2021-11-02	21.200	21.300	19.600	19.980	19.798	8,921,351
2021-11-01	22.190	22.190	20.560	21.180	20.987	7,862,300
2021-10-29	21.650	22.290	21.410	21.980	21.780	5,723,809
2021-10-28	23.110	23.160	21.460	21.650	21.453	7,438,799
2021-10-27	23.050	23.700	22.660	23.110	22.899	8,066,228
2021-10-26	22.400	23.400	22.400	22.970	22.761	8,562,344
2021-10-25	21.580	22.240	21.210	21.960	21.760	5,279,454
2021-10-22	21.990	22.580	21.550	21.810	21.611	7,300,489
2021-10-21	21.570	22.650	21.150	21.990	21.790	11,341,120
2021-10-20	21.360	21.400	20.820	21.150	20.957	3,873,762
2021-10-19	21.290	21.660	20.950	21.430	21.235	4,046,794
2021-10-18	20.900	21.580	20.500	21.350	21.155	5,279,484
2021-10-15	20.390	21.370	19.900	20.850	20.660	4,879,480
2021-10-14	19.860	20.640	19.380	20.450	20.264	6,512,235

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.