Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.840	1.840	1.740	1.760	1.760	4,048,000
2026-07-27	1.900	1.900	1.820	1.840	1.840	3,317,000
2026-07-24	1.760	2.000	1.740	1.900	1.900	14,179,000
2026-07-23	1.650	1.800	1.650	1.760	1.760	6,044,000
2026-07-22	1.630	1.730	1.620	1.650	1.650	5,342,000
2026-07-21	1.590	1.680	1.590	1.630	1.630	3,128,000
2026-07-20	1.550	1.630	1.520	1.590	1.590	5,585,000
2026-07-17	1.640	1.640	1.480	1.550	1.550	3,503,793
2026-07-16	1.570	1.680	1.560	1.640	1.640	3,070,076
2026-07-15	1.580	1.590	1.540	1.570	1.570	2,597,000
2026-07-14	1.480	1.580	1.410	1.580	1.580	3,425,000
2026-07-13	1.440	1.530	1.410	1.480	1.480	3,919,000
2026-07-10	1.390	1.470	1.390	1.410	1.410	2,433,000
2026-07-09	1.420	1.420	1.360	1.390	1.390	2,796,000
2026-07-08	1.440	1.440	1.390	1.430	1.430	2,548,000
2026-07-07	1.460	1.460	1.410	1.440	1.440	1,301,000
2026-07-06	1.510	1.530	1.470	1.470	1.470	2,115,000
2026-07-03	1.390	1.510	1.390	1.510	1.510	3,171,000
2026-07-02	1.390	1.460	1.380	1.380	1.380	4,830,000
2026-06-30	1.410	1.420	1.320	1.390	1.390	4,166,000
2026-06-29	1.400	1.420	1.360	1.410	1.410	4,135,000
2026-06-26	1.380	1.390	1.330	1.380	1.380	6,598,000
2026-06-25	1.450	1.460	1.340	1.390	1.390	6,198,000
2026-06-24	1.530	1.530	1.440	1.480	1.480	2,915,000
2026-06-23	1.590	1.590	1.500	1.530	1.530	4,921,000
2026-06-22	1.580	1.620	1.500	1.590	1.590	8,961,500
2026-06-18	1.700	1.740	1.560	1.570	1.570	7,284,000
2026-06-17	1.760	1.780	1.700	1.700	1.700	1,090,000
2026-06-16	1.810	1.810	1.740	1.760	1.760	2,813,000
2026-06-15	1.750	1.850	1.750	1.830	1.830	7,311,000
2026-06-12	1.720	1.780	1.690	1.710	1.710	3,972,000
2026-06-11	1.700	1.720	1.660	1.680	1.680	1,472,000
2026-06-10	1.670	1.710	1.630	1.700	1.700	5,554,000
2026-06-09	1.740	1.820	1.690	1.730	1.730	2,334,000
2026-06-08	1.800	1.820	1.700	1.730	1.730	11,839,000
2026-06-05	1.880	1.880	1.820	1.840	1.840	5,916,000
2026-06-04	1.910	1.940	1.860	1.870	1.870	3,569,000
2026-06-03	2.010	2.010	1.960	1.960	1.960	2,763,000
2026-06-02	2.000	2.040	1.960	2.010	2.010	5,654,000
2026-06-01	1.950	2.030	1.940	2.000	2.000	3,530,000
2026-05-29	1.930	1.970	1.910	1.940	1.940	5,040,000
2026-05-28	2.000	2.010	1.880	1.910	1.910	5,539,000
2026-05-27	2.120	2.120	2.020	2.030	1.972	4,878,000
2026-05-26	2.110	2.150	2.030	2.120	2.060	8,264,000
2026-05-22	2.180	2.230	2.160	2.200	2.137	2,600,000
2026-05-21	2.260	2.270	2.140	2.160	2.099	4,425,000
2026-05-20	2.160	2.260	2.110	2.230	2.167	3,720,000
2026-05-19	2.180	2.230	2.120	2.220	2.157	3,885,000
2026-05-18	2.230	2.240	2.130	2.170	2.108	2,997,000
2026-05-15	2.400	2.420	2.220	2.230	2.167	10,122,000
2026-05-14	2.580	2.580	2.360	2.400	2.332	7,127,000
2026-05-13	2.500	2.620	2.500	2.570	2.497	5,590,000
2026-05-12	2.650	2.680	2.490	2.490	2.419	12,129,000
2026-05-11	2.600	2.610	2.510	2.600	2.526	3,553,158
2026-05-08	2.620	2.650	2.550	2.640	2.565	4,070,000
2026-05-07	2.780	2.820	2.620	2.660	2.584	8,041,000
2026-05-06	2.830	2.830	2.660	2.770	2.691	16,989,000
2026-05-05	2.770	2.830	2.690	2.830	2.749	5,253,800
2026-05-04	2.840	2.900	2.780	2.780	2.701	5,341,000
2026-04-30	2.870	2.900	2.770	2.870	2.788	7,711,000

← NewerPage 2 of 3 · 125 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.