Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.750	0.770	0.740	0.760	0.644	243,000
2024-02-09	0.750	0.750	0.710	0.750	0.635	116,000
2024-02-08	0.730	0.770	0.720	0.750	0.635	833,000
2024-02-07	0.730	0.730	0.710	0.730	0.618	369,000
2024-02-06	0.690	0.730	0.680	0.710	0.601	263,000
2024-02-05	0.690	0.690	0.680	0.690	0.584	449,000
2024-02-02	0.700	0.710	0.680	0.690	0.584	741,000
2024-02-01	0.710	0.730	0.680	0.680	0.576	375,000
2024-01-31	0.720	0.720	0.710	0.710	0.601	58,000
2024-01-30	0.750	0.750	0.730	0.730	0.618	322,000
2024-01-29	0.750	0.750	0.730	0.750	0.635	267,000
2024-01-26	0.770	0.770	0.730	0.750	0.635	1,022,000
2024-01-25	0.690	0.760	0.690	0.760	0.644	1,360,000
2024-01-24	0.660	0.700	0.660	0.690	0.584	269,000
2024-01-23	0.660	0.670	0.630	0.660	0.559	1,488,000
2024-01-22	0.680	0.680	0.650	0.660	0.559	723,000
2024-01-19	0.680	0.680	0.670	0.680	0.576	158,000
2024-01-18	0.700	0.700	0.660	0.680	0.576	2,038,000
2024-01-17	0.760	0.760	0.690	0.690	0.584	1,651,000
2024-01-16	0.770	0.770	0.740	0.760	0.644	278,000
2024-01-15	0.760	0.770	0.750	0.760	0.644	203,000
2024-01-12	0.740	0.770	0.740	0.750	0.635	536,000
2024-01-11	0.740	0.760	0.740	0.750	0.635	257,000
2024-01-10	0.770	0.780	0.740	0.740	0.627	959,000
2024-01-09	0.760	0.800	0.760	0.780	0.661	429,000
2024-01-08	0.790	0.790	0.750	0.770	0.652	2,024,000
2024-01-05	0.810	0.810	0.800	0.800	0.678	263,000
2024-01-04	0.810	0.820	0.800	0.800	0.678	151,000
2024-01-03	0.820	0.830	0.810	0.820	0.695	443,000
2024-01-02	0.810	0.830	0.800	0.830	0.703	183,000
2023-12-29	0.810	0.830	0.790	0.820	0.695	337,000
2023-12-28	0.790	0.830	0.780	0.810	0.686	2,038,000
2023-12-27	0.770	0.790	0.770	0.790	0.669	314,000
2023-12-22	0.770	0.780	0.760	0.770	0.652	699,000
2023-12-21	0.780	0.790	0.770	0.770	0.652	352,000
2023-12-20	0.750	0.770	0.740	0.770	0.652	560,000
2023-12-19	0.770	0.770	0.730	0.740	0.627	331,000
2023-12-18	0.790	0.800	0.730	0.750	0.635	2,430,000
2023-12-15	0.800	0.830	0.780	0.780	0.661	1,635,000
2023-12-14	0.800	0.810	0.790	0.790	0.669	160,000
2023-12-13	0.820	0.820	0.800	0.800	0.678	271,000
2023-12-12	0.820	0.830	0.820	0.830	0.703	75,000
2023-12-11	0.820	0.850	0.820	0.850	0.720	149,000
2023-12-08	0.820	0.820	0.820	0.820	0.695	75,000
2023-12-07	0.800	0.840	0.790	0.840	0.711	461,000
2023-12-06	0.820	0.830	0.800	0.830	0.703	491,000
2023-12-05	0.840	0.840	0.790	0.820	0.695	912,000
2023-12-04	0.850	0.850	0.820	0.840	0.711	810,000
2023-12-01	0.840	0.840	0.830	0.840	0.711	395,000
2023-11-30	0.870	0.870	0.840	0.840	0.711	843,000
2023-11-29	0.890	0.890	0.860	0.860	0.728	454,000
2023-11-28	0.880	0.880	0.860	0.870	0.737	221,000
2023-11-27	0.910	0.910	0.880	0.910	0.771	302,000
2023-11-24	0.890	0.920	0.890	0.900	0.762	817,000
2023-11-23	0.860	0.890	0.860	0.890	0.754	1,244,000
2023-11-22	0.850	0.860	0.840	0.860	0.728	1,939,000
2023-11-21	0.860	0.860	0.840	0.840	0.711	211,000
2023-11-20	0.860	0.870	0.840	0.840	0.711	543,000
2023-11-17	0.840	0.850	0.840	0.850	0.720	294,000
2023-11-16	0.850	0.860	0.840	0.850	0.720	285,000

← NewerPage 12 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.