Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.200	1.250	1.190	1.230	0.903	1,058,000
2022-08-24	1.220	1.230	1.190	1.210	0.889	486,000
2022-08-23	1.190	1.230	1.190	1.220	0.896	398,000
2022-08-22	1.180	1.230	1.180	1.230	0.903	562,000
2022-08-19	1.170	1.230	1.170	1.230	0.903	530,000
2022-08-18	1.200	1.200	1.170	1.180	0.866	592,000
2022-08-17	1.190	1.210	1.180	1.210	0.889	499,000
2022-08-16	1.210	1.220	1.190	1.190	0.874	703,000
2022-08-15	1.240	1.240	1.200	1.210	0.889	1,141,000
2022-08-12	1.220	1.240	1.200	1.220	0.896	1,026,000
2022-08-11	1.210	1.230	1.190	1.230	0.903	649,000
2022-08-10	1.210	1.220	1.180	1.210	0.889	876,000
2022-08-09	1.250	1.250	1.200	1.200	0.881	3,209,000
2022-08-08	1.200	1.240	1.200	1.240	0.911	149,000
2022-08-05	1.210	1.250	1.200	1.230	0.903	707,000
2022-08-04	1.200	1.240	1.200	1.210	0.889	2,027,000
2022-08-03	1.230	1.240	1.190	1.200	0.881	1,732,000
2022-08-02	1.260	1.280	1.230	1.240	0.911	1,824,500
2022-08-01	1.240	1.290	1.240	1.280	0.940	1,508,000
2022-07-29	1.300	1.300	1.230	1.240	0.911	2,120,000
2022-07-28	1.310	1.340	1.270	1.280	0.940	4,676,000
2022-07-27	1.230	1.250	1.210	1.240	0.911	1,013,000
2022-07-26	1.240	1.270	1.220	1.230	0.903	1,204,000
2022-07-25	1.280	1.290	1.240	1.240	0.911	2,287,000
2022-07-22	1.210	1.270	1.210	1.260	0.925	1,666,000
2022-07-21	1.210	1.250	1.200	1.210	0.889	1,301,000
2022-07-20	1.200	1.240	1.200	1.230	0.903	1,850,000
2022-07-19	1.190	1.220	1.180	1.190	0.874	772,000
2022-07-18	1.150	1.210	1.140	1.190	0.874	2,062,000
2022-07-15	1.150	1.190	1.130	1.140	0.837	3,323,000
2022-07-14	1.190	1.190	1.150	1.160	0.852	3,361,000
2022-07-13	1.230	1.230	1.190	1.200	0.881	4,571,000
2022-07-12	1.260	1.290	1.230	1.240	0.911	1,708,000
2022-07-11	1.280	1.280	1.240	1.250	0.918	1,318,000
2022-07-08	1.300	1.330	1.260	1.280	0.940	3,727,000
2022-07-07	1.260	1.310	1.260	1.290	0.947	1,462,000
2022-07-06	1.360	1.360	1.270	1.290	0.947	5,393,000
2022-07-05	1.380	1.400	1.360	1.360	0.999	1,596,000
2022-07-04	1.380	1.380	1.330	1.370	1.006	1,929,000
2022-06-30	1.420	1.430	1.380	1.380	1.013	1,966,000
2022-06-29	1.470	1.470	1.380	1.400	1.028	3,410,000
2022-06-28	1.460	1.500	1.450	1.470	1.079	1,691,000
2022-06-27	1.420	1.490	1.380	1.480	1.087	5,380,000
2022-06-24	1.500	1.570	1.420	1.420	1.043	16,296,000
2022-06-23	1.500	1.520	1.490	1.500	1.101	4,800,000
2022-06-22	1.550	1.550	1.500	1.510	1.109	3,740,000
2022-06-21	1.560	1.570	1.530	1.540	1.131	1,953,000
2022-06-20	1.470	1.560	1.470	1.560	1.145	6,235,000
2022-06-17	1.440	1.520	1.400	1.500	1.101	4,470,000
2022-06-16	1.540	1.540	1.410	1.440	1.057	3,958,000
2022-06-15	1.510	1.540	1.460	1.500	1.101	4,693,000
2022-06-14	1.510	1.580	1.450	1.500	1.101	8,059,000
2022-06-13	1.520	1.600	1.510	1.530	1.123	7,692,000
2022-06-10	1.450	1.570	1.430	1.570	1.153	9,269,000
2022-06-09	1.460	1.550	1.450	1.470	1.079	3,893,000
2022-06-08	1.350	1.500	1.350	1.490	1.094	5,474,000
2022-06-07	1.360	1.390	1.350	1.350	0.991	463,000
2022-06-06	1.350	1.390	1.330	1.390	1.021	3,905,000
2022-06-02	1.280	1.310	1.280	1.290	0.947	2,893,000
2022-06-01	1.330	1.330	1.300	1.300	0.955	1,012,000

← NewerPage 18 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.