Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.160	1.180	1.140	1.170	0.991	2,224,000
2024-05-13	1.160	1.170	1.120	1.160	0.982	2,620,000
2024-05-10	1.120	1.150	1.120	1.140	0.966	3,204,000
2024-05-09	1.080	1.120	1.080	1.110	0.940	2,699,000
2024-05-08	1.100	1.110	1.060	1.080	0.915	1,802,000
2024-05-07	1.080	1.120	1.080	1.100	0.932	3,828,000
2024-05-06	1.080	1.080	1.010	1.080	0.915	4,498,000
2024-05-03	1.070	1.100	1.040	1.060	0.898	4,594,000
2024-05-02	1.070	1.070	1.050	1.070	0.906	2,829,000
2024-04-30	1.080	1.100	1.070	1.090	0.923	2,825,000
2024-04-29	1.130	1.130	1.060	1.080	0.915	5,020,000
2024-04-26	1.090	1.120	1.090	1.120	0.949	2,401,000
2024-04-25	1.070	1.100	1.070	1.090	0.923	1,329,000
2024-04-24	1.060	1.090	1.050	1.090	0.923	1,341,000
2024-04-23	1.080	1.080	1.040	1.040	0.881	3,395,000
2024-04-22	1.100	1.140	1.050	1.080	0.915	3,954,000
2024-04-19	1.110	1.130	1.060	1.060	0.898	2,708,000
2024-04-18	1.060	1.110	1.030	1.100	0.932	1,908,000
2024-04-17	1.080	1.100	1.030	1.060	0.898	3,197,000
2024-04-16	1.140	1.150	1.060	1.070	0.906	5,565,000
2024-04-15	1.120	1.210	1.090	1.150	0.974	7,106,000
2024-04-12	1.140	1.150	1.090	1.120	0.949	3,216,000
2024-04-11	1.070	1.180	1.060	1.120	0.949	4,384,000
2024-04-10	1.100	1.150	1.070	1.090	0.923	4,194,000
2024-04-09	1.100	1.120	1.080	1.110	0.940	3,206,000
2024-04-08	1.150	1.150	1.080	1.080	0.915	5,285,000
2024-04-05	1.120	1.150	1.060	1.110	0.940	5,581,000
2024-04-03	0.940	1.120	0.930	1.120	0.949	12,989,000
2024-04-02	0.910	0.950	0.910	0.940	0.796	3,508,000
2024-03-28	0.870	0.920	0.870	0.900	0.762	3,040,000
2024-03-27	0.890	0.900	0.850	0.850	0.720	1,510,000
2024-03-26	0.900	0.900	0.890	0.900	0.762	694,000
2024-03-25	0.910	0.930	0.900	0.910	0.771	1,500,000
2024-03-22	0.930	0.930	0.870	0.900	0.762	1,967,000
2024-03-21	0.960	0.960	0.920	0.920	0.779	1,721,000
2024-03-20	0.900	0.960	0.890	0.940	0.796	2,608,000
2024-03-19	0.920	0.920	0.890	0.890	0.754	1,310,000
2024-03-18	0.890	0.940	0.890	0.920	0.779	3,577,000
2024-03-15	0.840	0.880	0.830	0.880	0.745	1,310,000
2024-03-14	0.860	0.910	0.830	0.830	0.703	2,845,000
2024-03-13	0.840	0.860	0.840	0.860	0.728	845,000
2024-03-12	0.830	0.860	0.830	0.840	0.711	1,763,000
2024-03-11	0.830	0.840	0.820	0.830	0.703	761,000
2024-03-08	0.800	0.850	0.800	0.840	0.711	2,999,000
2024-03-07	0.780	0.850	0.780	0.800	0.678	3,206,000
2024-03-06	0.760	0.780	0.750	0.780	0.661	1,773,000
2024-03-05	0.810	0.810	0.750	0.760	0.644	3,981,000
2024-03-04	0.830	0.830	0.800	0.800	0.678	773,000
2024-03-01	0.780	0.850	0.780	0.830	0.703	2,105,000
2024-02-29	0.780	0.790	0.760	0.790	0.669	2,067,000
2024-02-28	0.790	0.810	0.770	0.780	0.661	805,000
2024-02-27	0.800	0.800	0.780	0.790	0.669	2,350,000
2024-02-26	0.890	0.890	0.790	0.810	0.686	6,713,000
2024-02-23	0.870	0.920	0.850	0.910	0.771	5,034,000
2024-02-22	0.830	0.850	0.810	0.850	0.720	1,999,000
2024-02-21	0.750	0.830	0.750	0.800	0.678	1,436,000
2024-02-20	0.740	0.770	0.730	0.760	0.644	746,000
2024-02-19	0.770	0.780	0.730	0.760	0.644	1,232,000
2024-02-16	0.740	0.770	0.690	0.760	0.644	2,874,000
2024-02-15	0.750	0.760	0.740	0.760	0.644	406,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

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.