Xinjiang Xinxin Mining Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.860 | 0.880 | 0.860 | 0.880 | 0.811 | 103,000 |
| 2024-08-09 | 0.890 | 0.900 | 0.860 | 0.860 | 0.792 | 637,000 |
| 2024-08-08 | 0.860 | 0.900 | 0.840 | 0.890 | 0.820 | 399,000 |
| 2024-08-07 | 0.850 | 0.860 | 0.840 | 0.850 | 0.783 | 475,000 |
| 2024-08-06 | 0.840 | 0.840 | 0.830 | 0.840 | 0.774 | 362,000 |
| 2024-08-05 | 0.870 | 0.880 | 0.820 | 0.840 | 0.774 | 714,000 |
| 2024-08-02 | 0.870 | 0.880 | 0.860 | 0.870 | 0.802 | 305,000 |
| 2024-08-01 | 0.890 | 0.890 | 0.880 | 0.880 | 0.811 | 276,000 |
| 2024-07-31 | 0.870 | 0.880 | 0.830 | 0.880 | 0.811 | 1,950,000 |
| 2024-07-30 | 0.900 | 0.900 | 0.840 | 0.850 | 0.783 | 1,265,000 |
| 2024-07-29 | 0.880 | 0.900 | 0.880 | 0.880 | 0.811 | 292,000 |
| 2024-07-26 | 0.850 | 0.900 | 0.850 | 0.890 | 0.820 | 788,000 |
| 2024-07-25 | 0.900 | 0.900 | 0.850 | 0.860 | 0.792 | 1,671,000 |
| 2024-07-24 | 0.900 | 0.920 | 0.900 | 0.900 | 0.829 | 153,000 |
| 2024-07-23 | 0.900 | 0.910 | 0.890 | 0.900 | 0.829 | 1,342,000 |
| 2024-07-22 | 0.910 | 0.920 | 0.900 | 0.910 | 0.838 | 1,280,000 |
| 2024-07-19 | 0.920 | 0.940 | 0.890 | 0.920 | 0.848 | 2,299,000 |
| 2024-07-18 | 0.920 | 0.960 | 0.910 | 0.940 | 0.866 | 2,664,000 |
| 2024-07-16 | 0.980 | 0.990 | 0.960 | 0.980 | 0.903 | 1,695,000 |
| 2024-07-15 | 1.000 | 1.010 | 0.980 | 0.990 | 0.912 | 507,000 |
| 2024-07-12 | 1.000 | 1.030 | 0.980 | 1.010 | 0.931 | 1,045,000 |
| 2024-07-11 | 0.960 | 1.010 | 0.960 | 1.000 | 0.921 | 4,996,000 |
| 2024-07-10 | 1.000 | 1.010 | 0.960 | 0.960 | 0.885 | 511,000 |
| 2024-07-09 | 0.970 | 1.020 | 0.960 | 1.000 | 0.921 | 759,000 |
| 2024-07-08 | 0.990 | 1.000 | 0.960 | 0.970 | 0.894 | 629,000 |
| 2024-07-05 | 0.970 | 1.000 | 0.970 | 0.990 | 0.912 | 378,000 |
| 2024-07-04 | 1.000 | 1.020 | 0.970 | 0.970 | 0.894 | 743,000 |
| 2024-07-03 | 0.980 | 1.000 | 0.970 | 0.990 | 0.912 | 1,686,000 |
| 2024-07-02 | 1.010 | 1.040 | 0.960 | 0.980 | 0.903 | 3,373,000 |
| 2024-06-28 | 1.000 | 1.040 | 1.000 | 1.010 | 0.931 | 396,000 |
| 2024-06-27 | 1.000 | 1.030 | 1.000 | 1.000 | 0.921 | 1,139,000 |
| 2024-06-26 | 1.020 | 1.030 | 1.000 | 1.010 | 0.931 | 735,000 |
| 2024-06-25 | 0.990 | 1.020 | 0.970 | 1.020 | 0.940 | 608,000 |
| 2024-06-24 | 1.020 | 1.030 | 0.990 | 1.010 | 0.931 | 820,000 |
| 2024-06-21 | 1.040 | 1.060 | 1.020 | 1.020 | 0.940 | 848,000 |
| 2024-06-20 | 1.070 | 1.090 | 1.040 | 1.050 | 0.967 | 627,000 |
| 2024-06-19 | 1.070 | 1.100 | 1.070 | 1.080 | 0.995 | 946,000 |
| 2024-06-18 | 1.070 | 1.090 | 1.060 | 1.070 | 0.986 | 1,266,000 |
| 2024-06-17 | 1.130 | 1.150 | 1.070 | 1.080 | 0.995 | 1,283,000 |
| 2024-06-14 | 1.090 | 1.150 | 1.090 | 1.130 | 1.041 | 1,742,000 |
| 2024-06-13 | 1.120 | 1.140 | 1.090 | 1.110 | 1.023 | 2,557,000 |
| 2024-06-12 | 1.070 | 1.160 | 1.030 | 1.120 | 1.032 | 2,208,000 |
| 2024-06-11 | 1.120 | 1.120 | 1.060 | 1.060 | 0.977 | 3,445,000 |
| 2024-06-07 | 1.150 | 1.160 | 1.120 | 1.150 | 1.060 | 738,000 |
| 2024-06-06 | 1.170 | 1.180 | 1.130 | 1.140 | 1.050 | 1,153,000 |
| 2024-06-05 | 1.180 | 1.190 | 1.130 | 1.170 | 1.078 | 2,276,000 |
| 2024-06-04 | 1.210 | 1.240 | 1.200 | 1.240 | 1.092 | 1,786,000 |
| 2024-06-03 | 1.230 | 1.260 | 1.210 | 1.230 | 1.083 | 2,349,000 |
| 2024-05-31 | 1.240 | 1.260 | 1.230 | 1.230 | 1.083 | 923,000 |
| 2024-05-30 | 1.260 | 1.270 | 1.220 | 1.230 | 1.083 | 2,131,000 |
| 2024-05-29 | 1.280 | 1.300 | 1.270 | 1.290 | 1.136 | 1,649,000 |
| 2024-05-28 | 1.320 | 1.320 | 1.260 | 1.270 | 1.118 | 1,591,000 |
| 2024-05-27 | 1.290 | 1.320 | 1.250 | 1.300 | 1.145 | 928,000 |
| 2024-05-24 | 1.270 | 1.300 | 1.240 | 1.250 | 1.101 | 1,493,000 |
| 2024-05-23 | 1.310 | 1.310 | 1.250 | 1.270 | 1.118 | 3,881,000 |
| 2024-05-22 | 1.360 | 1.360 | 1.300 | 1.310 | 1.110 | 5,113,000 |
| 2024-05-21 | 1.400 | 1.400 | 1.330 | 1.360 | 1.152 | 5,102,000 |
| 2024-05-20 | 1.300 | 1.400 | 1.300 | 1.400 | 1.186 | 14,592,000 |
| 2024-05-17 | 1.180 | 1.280 | 1.150 | 1.280 | 1.084 | 10,272,000 |
| 2024-05-16 | 1.170 | 1.210 | 1.160 | 1.170 | 0.991 | 4,408,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0573 HKD |
| 2025-07-03 | 0.0548 HKD |
| 2024-06-05 | 0.0549 HKD |
| 2024-05-23 | 0.0500 HKD |
| 2023-06-02 | 0.1663 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.