Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.650	1.670	1.570	1.580	1.160	3,869,000
2022-02-28	1.570	1.620	1.530	1.620	1.190	5,902,000
2022-02-25	1.620	1.620	1.500	1.520	1.116	5,864,000
2022-02-24	1.510	1.570	1.480	1.570	1.153	7,833,000
2022-02-23	1.580	1.600	1.510	1.530	1.123	8,066,000
2022-02-22	1.530	1.570	1.470	1.560	1.145	8,367,000
2022-02-21	1.420	1.540	1.420	1.530	1.123	9,967,000
2022-02-18	1.420	1.500	1.410	1.420	1.043	8,237,000
2022-02-17	1.370	1.430	1.370	1.420	1.043	4,126,000
2022-02-16	1.400	1.410	1.380	1.390	1.021	1,693,000
2022-02-15	1.450	1.480	1.320	1.370	1.006	9,576,000
2022-02-14	1.330	1.420	1.310	1.390	1.021	2,627,000
2022-02-11	1.380	1.420	1.350	1.360	0.999	5,919,000
2022-02-10	1.370	1.450	1.370	1.420	1.043	6,825,000
2022-02-09	1.340	1.380	1.330	1.370	1.006	3,527,000
2022-02-08	1.300	1.340	1.290	1.330	0.977	3,974,000
2022-02-07	1.280	1.320	1.280	1.300	0.955	3,628,000
2022-02-04	1.220	1.280	1.220	1.270	0.933	872,000
2022-01-31	1.230	1.230	1.200	1.220	0.896	630,000
2022-01-28	1.270	1.280	1.210	1.230	0.903	1,507,000
2022-01-27	1.260	1.270	1.210	1.220	0.896	3,181,000
2022-01-26	1.260	1.290	1.260	1.260	0.925	2,374,000
2022-01-25	1.380	1.390	1.230	1.260	0.925	9,231,000
2022-01-24	1.440	1.440	1.300	1.400	1.028	4,414,000
2022-01-21	1.420	1.480	1.420	1.450	1.065	7,953,000
2022-01-20	1.380	1.470	1.340	1.400	1.028	19,227,000
2022-01-19	1.280	1.290	1.270	1.290	0.947	1,354,000
2022-01-18	1.310	1.330	1.260	1.280	0.940	2,308,000
2022-01-17	1.360	1.360	1.280	1.290	0.947	2,663,000
2022-01-14	1.320	1.380	1.300	1.370	1.006	2,228,000
2022-01-13	1.350	1.420	1.290	1.310	0.962	2,125,000
2022-01-12	1.280	1.350	1.280	1.350	0.991	6,061,000
2022-01-11	1.220	1.260	1.220	1.250	0.918	998,000
2022-01-10	1.180	1.260	1.180	1.250	0.918	2,672,000
2022-01-07	1.130	1.210	1.110	1.180	0.866	2,899,000
2022-01-06	1.150	1.150	1.100	1.110	0.815	4,615,000
2022-01-05	1.200	1.200	1.170	1.170	0.859	990,000
2022-01-04	1.270	1.270	1.190	1.200	0.881	853,000
2022-01-03	1.220	1.270	1.210	1.230	0.903	1,616,000
2021-12-31	1.210	1.240	1.190	1.220	0.896	856,600
2021-12-30	1.160	1.230	1.150	1.230	0.903	2,095,000
2021-12-29	1.200	1.210	1.100	1.140	0.837	3,050,000
2021-12-28	1.250	1.250	1.180	1.180	0.866	1,709,000
2021-12-24	1.240	1.240	1.200	1.230	0.903	352,000
2021-12-23	1.200	1.250	1.200	1.230	0.903	1,522,000
2021-12-22	1.180	1.200	1.170	1.180	0.866	356,000
2021-12-21	1.140	1.190	1.140	1.180	0.866	1,696,000
2021-12-20	1.190	1.190	1.110	1.150	0.844	1,783,000
2021-12-17	1.250	1.260	1.170	1.170	0.859	2,109,000
2021-12-16	1.170	1.220	1.160	1.200	0.881	884,000
2021-12-15	1.200	1.220	1.170	1.180	0.866	1,240,000
2021-12-14	1.250	1.250	1.200	1.200	0.881	987,000
2021-12-13	1.250	1.280	1.240	1.250	0.918	813,000
2021-12-10	1.270	1.280	1.250	1.250	0.918	788,000
2021-12-09	1.260	1.280	1.250	1.280	0.940	998,000
2021-12-08	1.250	1.280	1.250	1.270	0.933	450,900
2021-12-07	1.230	1.260	1.230	1.250	0.918	426,000
2021-12-06	1.250	1.290	1.200	1.210	0.889	2,042,000
2021-12-03	1.240	1.280	1.230	1.270	0.933	1,505,000
2021-12-02	1.330	1.330	1.220	1.250	0.918	7,813,000

← NewerPage 20 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.