Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.340	1.390	1.330	1.350	0.991	677,000
2023-02-20	1.310	1.350	1.310	1.330	0.977	706,000
2023-02-17	1.330	1.360	1.330	1.340	0.984	577,000
2023-02-16	1.390	1.390	1.300	1.330	0.977	1,011,000
2023-02-15	1.380	1.380	1.340	1.380	1.013	1,125,000
2023-02-14	1.410	1.420	1.370	1.380	1.013	1,045,000
2023-02-13	1.400	1.430	1.360	1.400	1.028	1,705,000
2023-02-10	1.440	1.440	1.390	1.400	1.028	1,008,000
2023-02-09	1.450	1.460	1.430	1.430	1.050	786,000
2023-02-08	1.490	1.490	1.430	1.450	1.065	752,000
2023-02-07	1.400	1.480	1.400	1.480	1.087	2,724,000
2023-02-06	1.440	1.440	1.360	1.390	1.021	2,259,000
2023-02-03	1.480	1.480	1.420	1.450	1.065	1,488,000
2023-02-02	1.500	1.520	1.440	1.480	1.087	2,804,000
2023-02-01	1.450	1.500	1.430	1.490	1.094	4,012,000
2023-01-31	1.420	1.450	1.400	1.420	1.043	2,609,000
2023-01-30	1.420	1.470	1.420	1.420	1.043	2,548,000
2023-01-27	1.420	1.430	1.380	1.430	1.050	2,959,000
2023-01-26	1.370	1.420	1.350	1.410	1.035	4,327,000
2023-01-20	1.250	1.370	1.250	1.340	0.984	7,582,000
2023-01-19	1.240	1.260	1.230	1.250	0.918	366,000
2023-01-18	1.230	1.250	1.230	1.250	0.918	764,000
2023-01-17	1.220	1.240	1.210	1.220	0.896	395,000
2023-01-16	1.230	1.250	1.220	1.240	0.911	1,174,000
2023-01-13	1.230	1.260	1.230	1.230	0.903	863,000
2023-01-12	1.270	1.280	1.200	1.230	0.903	705,000
2023-01-11	1.250	1.270	1.250	1.270	0.933	1,234,000
2023-01-10	1.260	1.270	1.240	1.250	0.918	903,000
2023-01-09	1.240	1.260	1.230	1.260	0.925	1,612,000
2023-01-06	1.210	1.250	1.200	1.200	0.881	2,466,000
2023-01-05	1.270	1.270	1.230	1.250	0.918	1,895,000
2023-01-04	1.260	1.270	1.240	1.270	0.933	1,370,000
2023-01-03	1.220	1.280	1.200	1.250	0.918	996,000
2022-12-30	1.260	1.280	1.160	1.230	0.903	981,000
2022-12-29	1.190	1.270	1.190	1.250	0.918	2,743,000
2022-12-28	1.130	1.210	1.130	1.210	0.889	2,927,000
2022-12-23	1.130	1.150	1.130	1.140	0.837	518,000
2022-12-22	1.140	1.160	1.120	1.140	0.837	2,008,000
2022-12-21	1.100	1.120	1.070	1.110	0.815	1,017,000
2022-12-20	1.060	1.090	1.030	1.060	0.778	995,000
2022-12-19	1.130	1.130	1.060	1.070	0.786	938,000
2022-12-16	1.100	1.130	1.100	1.130	0.830	290,000
2022-12-15	1.160	1.160	1.090	1.130	0.830	1,023,000
2022-12-14	1.140	1.140	1.110	1.120	0.822	921,000
2022-12-13	1.100	1.140	1.100	1.110	0.815	1,378,000
2022-12-12	1.190	1.190	1.060	1.100	0.808	5,818,000
2022-12-09	1.170	1.190	1.140	1.190	0.874	3,089,000
2022-12-08	1.100	1.160	1.100	1.160	0.852	3,988,000
2022-12-07	1.100	1.110	1.040	1.070	0.786	1,255,000
2022-12-06	1.080	1.120	1.080	1.110	0.815	701,000
2022-12-05	1.080	1.120	1.060	1.110	0.815	1,952,000
2022-12-02	1.030	1.090	1.030	1.040	0.764	4,465,000
2022-12-01	1.030	1.050	1.010	1.010	0.742	678,000
2022-11-30	0.970	1.040	0.970	1.030	0.756	2,251,000
2022-11-29	0.960	0.980	0.960	0.980	0.720	1,136,000
2022-11-28	0.960	0.990	0.940	0.990	0.727	450,000
2022-11-25	0.970	1.000	0.970	0.990	0.727	1,799,000
2022-11-24	0.970	0.990	0.950	0.980	0.720	420,000
2022-11-23	0.960	0.960	0.930	0.950	0.698	624,000
2022-11-22	1.000	1.000	0.900	0.930	0.683	2,181,000

← NewerPage 16 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.