Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.830	0.860	0.820	0.840	0.711	1,767,000
2023-11-14	0.800	0.820	0.790	0.810	0.686	615,000
2023-11-13	0.830	0.830	0.800	0.810	0.686	27,000
2023-11-10	0.810	0.820	0.800	0.820	0.695	71,000
2023-11-09	0.810	0.810	0.800	0.800	0.678	120,000
2023-11-08	0.850	0.850	0.830	0.830	0.703	762,000
2023-11-07	0.830	0.850	0.830	0.840	0.711	336,000
2023-11-06	0.790	0.850	0.790	0.850	0.720	607,000
2023-11-03	0.810	0.810	0.790	0.790	0.669	1,080,000
2023-11-02	0.820	0.820	0.790	0.800	0.678	748,000
2023-11-01	0.810	0.850	0.810	0.830	0.703	1,273,000
2023-10-31	0.830	0.830	0.800	0.810	0.686	322,000
2023-10-30	0.820	0.840	0.820	0.830	0.703	201,000
2023-10-27	0.810	0.830	0.800	0.820	0.695	355,000
2023-10-26	0.840	0.840	0.790	0.810	0.686	1,038,000
2023-10-25	0.810	0.850	0.810	0.840	0.711	727,000
2023-10-24	0.780	0.790	0.760	0.790	0.669	1,078,000
2023-10-20	0.820	0.820	0.780	0.800	0.678	830,000
2023-10-19	0.840	0.840	0.800	0.820	0.695	737,000
2023-10-18	0.830	0.860	0.820	0.820	0.695	431,000
2023-10-17	0.840	0.850	0.840	0.850	0.720	321,000
2023-10-16	0.850	0.850	0.820	0.840	0.711	707,000
2023-10-13	0.860	0.860	0.850	0.850	0.720	507,000
2023-10-12	0.850	0.870	0.840	0.850	0.720	781,800
2023-10-11	0.860	0.880	0.850	0.870	0.737	266,000
2023-10-10	0.860	0.870	0.840	0.850	0.720	385,000
2023-10-09	0.820	0.850	0.820	0.840	0.711	57,000
2023-10-06	0.830	0.850	0.820	0.830	0.703	247,000
2023-10-05	0.810	0.850	0.810	0.830	0.703	55,000
2023-10-04	0.840	0.860	0.840	0.840	0.711	268,300
2023-10-03	0.880	0.880	0.800	0.830	0.703	1,210,000
2023-09-29	0.880	0.920	0.870	0.880	0.745	401,000
2023-09-28	0.860	0.890	0.860	0.880	0.745	355,000
2023-09-27	0.880	0.890	0.870	0.880	0.745	301,000
2023-09-26	0.880	0.890	0.880	0.880	0.745	204,000
2023-09-25	0.900	0.900	0.870	0.880	0.745	319,000
2023-09-22	0.900	0.920	0.900	0.900	0.762	147,000
2023-09-21	0.920	0.920	0.890	0.890	0.754	927,000
2023-09-20	0.920	0.930	0.900	0.920	0.779	889,000
2023-09-19	0.900	0.920	0.890	0.900	0.762	591,000
2023-09-18	0.940	0.940	0.900	0.900	0.762	511,000
2023-09-15	0.940	0.950	0.920	0.920	0.779	719,000
2023-09-14	0.950	0.960	0.920	0.920	0.779	314,000
2023-09-13	0.940	0.950	0.930	0.930	0.788	376,000
2023-09-12	0.940	0.960	0.940	0.940	0.796	134,000
2023-09-11	0.930	0.950	0.930	0.940	0.796	255,000
2023-09-07	0.970	0.970	0.940	0.940	0.796	295,000
2023-09-06	0.990	1.000	0.970	0.970	0.822	596,000
2023-09-05	0.980	0.990	0.970	0.970	0.822	489,000
2023-09-04	0.940	1.000	0.940	0.980	0.830	999,000
2023-08-31	0.930	0.950	0.910	0.920	0.779	490,000
2023-08-30	0.930	0.940	0.930	0.930	0.788	429,000
2023-08-29	0.930	0.950	0.920	0.940	0.796	763,000
2023-08-28	0.940	0.980	0.940	0.960	0.813	475,000
2023-08-25	0.960	0.970	0.930	0.930	0.788	162,000
2023-08-24	0.950	0.980	0.950	0.960	0.813	830,000
2023-08-23	0.980	1.000	0.930	0.940	0.796	1,054,000
2023-08-22	0.980	0.980	0.940	0.980	0.830	576,000
2023-08-21	0.960	0.980	0.940	0.940	0.796	1,318,000
2023-08-18	0.990	1.000	0.970	0.980	0.830	1,397,000

← NewerPage 13 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.