Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.300	1.310	1.280	1.310	0.962	318,000
2023-05-19	1.310	1.310	1.280	1.300	0.955	713,000
2023-05-18	1.300	1.350	1.300	1.320	0.969	749,000
2023-05-17	1.330	1.330	1.280	1.290	0.947	1,886,000
2023-05-16	1.340	1.340	1.320	1.340	0.984	498,000
2023-05-15	1.310	1.330	1.310	1.330	0.977	687,000
2023-05-12	1.330	1.330	1.290	1.300	0.955	3,422,000
2023-05-11	1.370	1.380	1.330	1.340	0.984	2,330,000
2023-05-10	1.380	1.400	1.370	1.390	1.021	1,303,000
2023-05-09	1.430	1.450	1.380	1.390	1.021	1,609,000
2023-05-08	1.420	1.470	1.420	1.450	1.065	2,288,000
2023-05-05	1.380	1.420	1.380	1.410	1.035	2,947,000
2023-05-04	1.370	1.380	1.360	1.360	0.999	1,088,000
2023-05-03	1.360	1.390	1.350	1.380	1.013	669,000
2023-05-02	1.380	1.400	1.360	1.390	1.021	997,000
2023-04-28	1.380	1.390	1.360	1.380	1.013	1,646,000
2023-04-27	1.360	1.380	1.350	1.360	0.999	1,055,000
2023-04-26	1.350	1.400	1.350	1.390	1.021	1,218,000
2023-04-25	1.390	1.390	1.340	1.350	0.991	1,582,000
2023-04-24	1.400	1.420	1.360	1.400	1.028	2,358,000
2023-04-21	1.450	1.470	1.380	1.400	1.028	3,816,000
2023-04-20	1.490	1.490	1.440	1.460	1.072	1,871,000
2023-04-19	1.460	1.500	1.460	1.480	1.087	4,874,000
2023-04-18	1.470	1.500	1.430	1.450	1.065	2,571,000
2023-04-17	1.430	1.500	1.420	1.470	1.079	5,419,000
2023-04-14	1.350	1.460	1.330	1.450	1.065	14,778,000
2023-04-13	1.340	1.340	1.290	1.340	0.984	5,715,000
2023-04-12	1.320	1.410	1.320	1.340	0.984	5,912,000
2023-04-11	1.310	1.350	1.260	1.340	0.984	5,581,000
2023-04-06	1.330	1.330	1.290	1.300	0.955	2,547,000
2023-04-04	1.320	1.330	1.300	1.330	0.977	1,524,000
2023-04-03	1.390	1.400	1.290	1.320	0.969	8,233,000
2023-03-31	1.370	1.460	1.360	1.380	1.013	16,711,000
2023-03-30	1.310	1.330	1.290	1.330	0.977	1,974,000
2023-03-29	1.330	1.330	1.290	1.300	0.955	1,778,000
2023-03-28	1.270	1.300	1.260	1.290	0.947	1,706,000
2023-03-27	1.300	1.300	1.260	1.270	0.933	1,009,000
2023-03-24	1.270	1.300	1.260	1.290	0.947	1,276,000
2023-03-23	1.270	1.290	1.250	1.270	0.933	426,000
2023-03-22	1.230	1.320	1.230	1.270	0.933	3,752,000
2023-03-21	1.240	1.260	1.220	1.230	0.903	1,746,000
2023-03-20	1.240	1.250	1.210	1.210	0.889	2,313,000
2023-03-17	1.230	1.270	1.230	1.260	0.925	1,740,000
2023-03-16	1.290	1.290	1.210	1.210	0.889	1,482,000
2023-03-15	1.230	1.300	1.230	1.290	0.947	1,416,000
2023-03-14	1.270	1.290	1.210	1.220	0.896	1,470,000
2023-03-13	1.230	1.300	1.230	1.270	0.933	1,117,000
2023-03-10	1.220	1.250	1.190	1.210	0.889	1,903,000
2023-03-09	1.280	1.290	1.220	1.230	0.903	2,015,000
2023-03-08	1.300	1.300	1.260	1.270	0.933	1,318,000
2023-03-07	1.300	1.360	1.290	1.310	0.962	1,496,000
2023-03-06	1.240	1.330	1.240	1.330	0.977	1,390,000
2023-03-03	1.240	1.300	1.240	1.280	0.940	1,652,000
2023-03-02	1.210	1.310	1.210	1.260	0.925	877,000
2023-03-01	1.200	1.310	1.200	1.290	0.947	1,026,000
2023-02-28	1.210	1.260	1.210	1.230	0.903	787,000
2023-02-27	1.290	1.290	1.200	1.220	0.896	2,791,000
2023-02-24	1.320	1.330	1.290	1.290	0.947	1,741,000
2023-02-23	1.350	1.360	1.330	1.340	0.984	462,000
2023-02-22	1.340	1.380	1.330	1.350	0.991	201,000

← NewerPage 15 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.