Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.330	1.360	1.310	1.330	0.977	1,324,000
2022-05-30	1.290	1.330	1.290	1.310	0.962	1,091,000
2022-05-27	1.320	1.320	1.260	1.270	0.933	667,000
2022-05-26	1.280	1.300	1.270	1.300	0.955	643,000
2022-05-25	1.260	1.310	1.260	1.290	0.947	2,325,000
2022-05-24	1.330	1.340	1.270	1.270	0.933	1,746,000
2022-05-23	1.280	1.340	1.280	1.330	0.977	1,524,000
2022-05-20	1.300	1.330	1.290	1.290	0.947	1,501,000
2022-05-19	1.240	1.280	1.230	1.270	0.933	932,000
2022-05-18	1.270	1.290	1.260	1.270	0.933	335,000
2022-05-17	1.260	1.300	1.250	1.270	0.933	3,525,000
2022-05-16	1.250	1.260	1.250	1.260	0.925	608,000
2022-05-13	1.230	1.310	1.230	1.240	0.911	2,320,000
2022-05-12	1.260	1.270	1.200	1.210	0.889	3,690,000
2022-05-11	1.250	1.370	1.250	1.270	0.933	2,239,000
2022-05-10	1.240	1.290	1.220	1.270	0.933	1,085,000
2022-05-06	1.300	1.310	1.290	1.290	0.947	1,627,000
2022-05-05	1.340	1.350	1.330	1.330	0.977	618,000
2022-05-04	1.330	1.340	1.320	1.340	0.984	767,000
2022-05-03	1.350	1.350	1.310	1.330	0.977	2,321,000
2022-04-29	1.380	1.400	1.340	1.360	0.999	1,836,000
2022-04-28	1.380	1.410	1.350	1.370	1.006	2,467,000
2022-04-27	1.290	1.410	1.290	1.380	1.013	2,717,000
2022-04-26	1.350	1.380	1.310	1.330	0.977	1,641,000
2022-04-25	1.360	1.400	1.320	1.340	0.984	3,712,000
2022-04-22	1.400	1.460	1.380	1.460	1.072	2,686,000
2022-04-21	1.490	1.490	1.410	1.410	1.035	3,134,000
2022-04-20	1.540	1.580	1.460	1.490	1.094	3,629,000
2022-04-19	1.480	1.630	1.460	1.540	1.131	10,060,000
2022-04-14	1.400	1.500	1.380	1.490	1.094	7,006,000
2022-04-13	1.330	1.430	1.320	1.390	1.021	4,888,000
2022-04-12	1.310	1.340	1.300	1.330	0.977	1,357,000
2022-04-11	1.370	1.370	1.300	1.300	0.955	4,090,000
2022-04-08	1.350	1.400	1.340	1.400	1.028	2,074,000
2022-04-07	1.370	1.380	1.350	1.350	0.991	2,839,000
2022-04-06	1.380	1.410	1.360	1.390	1.021	6,103,000
2022-04-04	1.430	1.440	1.380	1.380	1.013	5,938,000
2022-04-01	1.370	1.430	1.370	1.390	1.021	1,883,000
2022-03-31	1.450	1.460	1.400	1.400	1.028	4,249,000
2022-03-30	1.450	1.490	1.400	1.470	1.079	3,828,000
2022-03-29	1.450	1.470	1.410	1.450	1.065	4,416,000
2022-03-28	1.570	1.570	1.420	1.470	1.079	8,361,000
2022-03-25	1.680	1.710	1.560	1.600	1.175	10,588,000
2022-03-24	1.560	1.660	1.510	1.650	1.212	14,337,000
2022-03-23	1.450	1.540	1.450	1.480	1.087	8,967,000
2022-03-22	1.350	1.460	1.350	1.450	1.065	6,587,000
2022-03-21	1.420	1.420	1.310	1.350	0.991	5,878,000
2022-03-18	1.430	1.490	1.350	1.380	1.013	16,670,000
2022-03-17	1.410	1.460	1.370	1.420	1.043	12,630,000
2022-03-16	1.280	1.430	1.280	1.390	1.021	8,694,000
2022-03-15	1.330	1.370	1.210	1.250	0.918	11,979,000
2022-03-14	1.500	1.500	1.290	1.310	0.962	10,700,000
2022-03-11	1.550	1.560	1.450	1.500	1.101	5,788,200
2022-03-10	1.610	1.630	1.490	1.530	1.123	12,833,000
2022-03-09	1.820	1.820	1.540	1.600	1.175	24,405,000
2022-03-08	2.110	2.200	1.750	1.770	1.300	69,344,000
2022-03-07	1.790	1.910	1.710	1.900	1.395	23,491,000
2022-03-04	1.760	1.760	1.650	1.680	1.234	10,024,800
2022-03-03	1.730	1.800	1.710	1.740	1.278	13,919,000
2022-03-02	1.630	1.720	1.600	1.690	1.241	16,014,000

← NewerPage 19 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.