Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.980	1.010	0.980	0.990	0.839	1,400,000
2023-08-16	0.990	1.010	0.980	1.000	0.847	578,000
2023-08-15	1.000	1.010	0.990	1.000	0.847	794,000
2023-08-14	1.030	1.030	0.990	1.010	0.855	1,767,000
2023-08-11	1.040	1.040	1.000	1.040	0.881	1,173,000
2023-08-10	1.070	1.070	1.020	1.060	0.898	1,247,000
2023-08-09	1.020	1.080	1.020	1.070	0.906	526,000
2023-08-08	1.100	1.100	1.040	1.050	0.889	3,457,000
2023-08-07	1.100	1.120	1.100	1.100	0.932	230,000
2023-08-04	1.140	1.140	1.100	1.100	0.932	1,305,000
2023-08-03	1.120	1.130	1.100	1.120	0.949	622,000
2023-08-02	1.150	1.150	1.130	1.130	0.957	237,000
2023-08-01	1.180	1.200	1.140	1.150	0.974	920,000
2023-07-31	1.160	1.200	1.140	1.150	0.974	2,763,000
2023-07-28	1.140	1.200	1.130	1.180	0.999	2,501,000
2023-07-27	1.130	1.150	1.130	1.140	0.966	848,000
2023-07-26	1.100	1.140	1.080	1.110	0.940	2,835,000
2023-07-25	1.100	1.130	1.090	1.130	0.957	479,000
2023-07-24	1.130	1.130	1.070	1.070	0.906	1,092,000
2023-07-21	1.110	1.140	1.100	1.130	0.957	540,000
2023-07-20	1.140	1.150	1.120	1.120	0.949	342,000
2023-07-19	1.130	1.150	1.120	1.130	0.957	76,000
2023-07-18	1.150	1.150	1.120	1.140	0.966	1,071,000
2023-07-14	1.180	1.180	1.140	1.160	0.982	1,072,000
2023-07-13	1.150	1.180	1.140	1.180	0.999	2,413,000
2023-07-12	1.110	1.140	1.100	1.130	0.957	2,100,000
2023-07-11	1.100	1.110	1.080	1.100	0.932	827,000
2023-07-10	1.070	1.110	1.070	1.090	0.923	1,659,000
2023-07-07	1.060	1.100	1.040	1.070	0.906	1,263,000
2023-07-06	1.100	1.120	1.020	1.040	0.881	2,081,000
2023-07-05	1.030	1.100	1.030	1.080	0.915	1,793,000
2023-07-04	1.020	1.030	1.020	1.020	0.864	202,000
2023-07-03	1.010	1.040	1.010	1.040	0.881	541,000
2023-06-30	1.040	1.040	1.010	1.010	0.855	941,000
2023-06-29	1.010	1.030	1.000	1.030	0.872	281,000
2023-06-28	1.020	1.050	1.020	1.020	0.864	207,000
2023-06-27	1.000	1.040	1.000	1.040	0.881	978,000
2023-06-26	1.010	1.010	0.970	1.000	0.847	1,759,000
2023-06-23	1.030	1.040	1.000	1.020	0.864	1,205,000
2023-06-21	1.070	1.080	1.030	1.050	0.889	1,341,000
2023-06-20	1.090	1.100	1.060	1.080	0.915	1,962,000
2023-06-19	1.110	1.110	1.090	1.100	0.932	1,037,000
2023-06-16	1.150	1.170	1.100	1.130	0.957	4,600,000
2023-06-15	1.130	1.140	1.110	1.130	0.957	902,000
2023-06-14	1.120	1.140	1.120	1.120	0.949	745,000
2023-06-13	1.090	1.120	1.090	1.110	0.940	615,000
2023-06-12	1.110	1.130	1.100	1.100	0.932	634,000
2023-06-09	1.090	1.140	1.090	1.120	0.949	816,000
2023-06-08	1.090	1.120	1.080	1.090	0.923	1,175,000
2023-06-07	1.110	1.130	1.090	1.100	0.932	899,000
2023-06-06	1.080	1.160	1.080	1.110	0.940	1,241,000
2023-06-05	1.120	1.120	1.070	1.090	0.923	1,740,000
2023-06-02	1.110	1.190	1.090	1.120	0.949	5,323,000
2023-06-01	1.230	1.260	1.230	1.250	0.918	895,000
2023-05-31	1.220	1.260	1.220	1.230	0.903	2,045,000
2023-05-30	1.260	1.270	1.240	1.240	0.911	862,000
2023-05-29	1.270	1.290	1.250	1.260	0.925	780,000
2023-05-25	1.270	1.270	1.240	1.250	0.918	1,347,000
2023-05-24	1.280	1.310	1.260	1.280	0.940	3,441,000
2023-05-23	1.300	1.320	1.270	1.280	0.940	531,000

← NewerPage 14 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.