Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.980	0.980	0.950	0.970	0.712	229,000
2022-11-18	0.980	1.000	0.960	0.990	0.727	797,000
2022-11-17	1.000	1.030	0.960	1.000	0.734	979,000
2022-11-16	1.040	1.050	1.010	1.020	0.749	1,381,000
2022-11-15	1.050	1.050	1.020	1.040	0.764	1,685,000
2022-11-14	1.010	1.030	0.990	1.030	0.756	3,053,000
2022-11-11	0.990	1.020	0.940	1.010	0.742	2,162,000
2022-11-10	0.930	0.950	0.910	0.950	0.698	366,000
2022-11-09	0.970	0.970	0.920	0.930	0.683	1,020,000
2022-11-08	0.930	0.940	0.900	0.940	0.690	824,000
2022-11-07	0.910	0.980	0.910	0.930	0.683	1,889,000
2022-11-04	0.830	0.940	0.830	0.870	0.639	2,041,000
2022-11-03	0.840	0.840	0.810	0.840	0.617	124,000
2022-11-02	0.810	0.840	0.800	0.840	0.617	481,000
2022-11-01	0.760	0.840	0.760	0.800	0.587	2,203,000
2022-10-31	0.780	0.810	0.770	0.780	0.573	1,851,000
2022-10-28	0.840	0.850	0.770	0.800	0.587	2,152,000
2022-10-27	0.840	0.880	0.820	0.850	0.624	1,576,000
2022-10-26	0.810	0.900	0.810	0.840	0.617	1,052,000
2022-10-25	0.840	0.860	0.800	0.800	0.587	3,144,000
2022-10-24	0.890	0.920	0.800	0.830	0.609	2,846,000
2022-10-21	0.900	0.950	0.900	0.910	0.668	340,000
2022-10-20	0.910	0.940	0.890	0.900	0.661	1,449,500
2022-10-19	0.960	0.980	0.920	0.920	0.676	277,000
2022-10-18	0.980	0.980	0.960	0.970	0.712	241,000
2022-10-17	0.970	0.990	0.930	0.990	0.727	342,000
2022-10-14	0.990	1.060	0.960	0.970	0.712	1,573,000
2022-10-13	0.970	0.990	0.950	0.970	0.712	329,000
2022-10-12	0.970	0.980	0.910	0.960	0.705	1,265,000
2022-10-11	0.960	0.970	0.910	0.960	0.705	255,000
2022-10-10	1.000	1.000	0.950	0.950	0.698	816,000
2022-10-07	1.010	1.020	0.980	1.010	0.742	888,000
2022-10-06	1.040	1.040	0.980	1.020	0.749	608,000
2022-10-05	1.000	1.060	1.000	1.030	0.756	658,000
2022-10-03	1.000	1.020	0.960	0.980	0.720	570,000
2022-09-30	0.970	1.000	0.940	1.000	0.734	1,101,000
2022-09-29	1.000	1.000	0.930	0.940	0.690	2,422,000
2022-09-28	1.010	1.020	0.980	0.990	0.727	1,417,000
2022-09-27	1.030	1.050	0.990	1.040	0.764	678,000
2022-09-26	1.060	1.070	1.030	1.030	0.756	981,000
2022-09-23	1.120	1.120	1.070	1.090	0.800	1,067,000
2022-09-22	1.120	1.140	1.110	1.120	0.822	2,640,000
2022-09-21	1.140	1.150	1.120	1.150	0.844	525,000
2022-09-20	1.160	1.160	1.130	1.130	0.830	412,000
2022-09-19	1.140	1.190	1.110	1.130	0.830	2,626,000
2022-09-16	1.160	1.190	1.140	1.170	0.859	3,269,000
2022-09-15	1.220	1.240	1.160	1.170	0.859	3,745,000
2022-09-14	1.200	1.230	1.180	1.230	0.903	3,217,000
2022-09-13	1.260	1.300	1.190	1.190	0.874	4,577,000
2022-09-09	1.200	1.250	1.190	1.220	0.896	2,953,000
2022-09-08	1.220	1.220	1.190	1.190	0.874	65,000
2022-09-07	1.220	1.220	1.190	1.220	0.896	323,000
2022-09-06	1.140	1.230	1.140	1.230	0.903	2,048,000
2022-09-05	1.160	1.190	1.110	1.140	0.837	1,561,000
2022-09-02	1.170	1.180	1.160	1.160	0.852	505,000
2022-09-01	1.180	1.190	1.170	1.180	0.866	682,000
2022-08-31	1.180	1.200	1.180	1.180	0.866	563,000
2022-08-30	1.230	1.230	1.190	1.190	0.874	1,109,000
2022-08-29	1.260	1.260	1.190	1.250	0.918	1,534,000
2022-08-26	1.230	1.270	1.220	1.270	0.933	1,015,000

← NewerPage 17 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.