Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.680	2.970	2.670	2.870	2.788	19,032,000
2026-04-28	2.700	2.720	2.570	2.680	2.604	6,508,000
2026-04-27	2.410	2.780	2.410	2.680	2.604	25,149,199
2026-04-24	2.270	2.370	2.240	2.360	2.293	4,042,000
2026-04-23	2.340	2.340	2.250	2.270	2.205	1,849,000
2026-04-22	2.290	2.330	2.270	2.310	2.244	1,463,000
2026-04-21	2.300	2.360	2.300	2.330	2.264	1,305,000
2026-04-20	2.250	2.390	2.250	2.340	2.273	2,960,000
2026-04-17	2.280	2.330	2.220	2.300	2.235	5,861,000
2026-04-16	2.320	2.330	2.280	2.310	2.244	3,139,200
2026-04-15	2.430	2.440	2.260	2.350	2.283	6,695,000
2026-04-14	2.240	2.380	2.220	2.380	2.312	12,864,000
2026-04-13	2.190	2.190	2.120	2.170	2.108	1,311,000
2026-04-10	2.240	2.290	2.160	2.190	2.128	3,014,000
2026-04-09	2.220	2.240	2.170	2.200	2.137	2,382,000
2026-04-08	2.130	2.280	2.130	2.250	2.186	4,286,000
2026-04-02	2.210	2.210	2.070	2.120	2.060	2,944,000
2026-04-01	2.080	2.240	2.080	2.210	2.147	4,514,000
2026-03-31	2.170	2.170	2.050	2.050	1.992	3,534,000
2026-03-30	2.000	2.180	1.960	2.170	2.108	7,404,000
2026-03-27	1.940	2.060	1.930	2.010	1.953	2,973,961
2026-03-26	2.020	2.020	1.930	1.950	1.895	3,026,039
2026-03-25	2.040	2.090	2.010	2.010	1.953	3,482,000
2026-03-24	1.990	2.000	1.920	1.970	1.914	3,864,000
2026-03-23	1.990	1.990	1.850	1.910	1.856	9,488,000
2026-03-20	2.030	2.050	1.990	2.020	1.963	5,495,000
2026-03-19	2.150	2.150	2.010	2.020	1.963	4,664,000
2026-03-18	2.150	2.180	2.110	2.160	2.099	3,741,000
2026-03-17	2.160	2.240	2.150	2.150	2.089	2,949,000
2026-03-16	2.280	2.280	2.120	2.160	2.099	4,693,000
2026-03-13	2.270	2.310	2.240	2.280	2.215	4,280,000
2026-03-12	2.390	2.390	2.300	2.340	2.273	4,108,000
2026-03-11	2.450	2.490	2.400	2.410	2.341	2,994,000
2026-03-10	2.410	2.510	2.410	2.450	2.380	6,133,000
2026-03-09	2.400	2.400	2.240	2.350	2.283	7,277,000
2026-03-06	2.510	2.510	2.350	2.450	2.380	6,084,000
2026-03-05	2.570	2.640	2.470	2.510	2.439	4,269,000
2026-03-04	2.680	2.680	2.500	2.590	2.516	6,749,000
2026-03-03	2.830	2.830	2.650	2.680	2.604	10,682,000
2026-03-02	2.930	2.930	2.740	2.830	2.749	8,621,000
2026-02-27	2.700	2.930	2.700	2.930	2.847	13,727,000
2026-02-26	2.760	2.760	2.630	2.660	2.584	9,375,000
2026-02-25	2.620	2.750	2.620	2.750	2.672	7,550,000
2026-02-24	2.580	2.660	2.560	2.630	2.555	3,795,000
2026-02-23	2.570	2.670	2.570	2.590	2.516	4,790,100
2026-02-20	2.550	2.570	2.500	2.520	2.448	3,223,000
2026-02-16	2.530	2.570	2.450	2.550	2.477	2,717,000
2026-02-13	2.660	2.660	2.480	2.480	2.409	7,323,000
2026-02-12	2.780	2.790	2.650	2.690	2.613	5,473,000
2026-02-11	2.460	2.730	2.450	2.730	2.652	6,361,000
2026-02-10	2.480	2.550	2.450	2.480	2.409	5,270,000
2026-02-09	2.500	2.530	2.430	2.460	2.390	4,113,000
2026-02-06	2.520	2.530	2.410	2.420	2.351	7,428,000
2026-02-05	2.660	2.660	2.470	2.600	2.526	6,093,000
2026-02-04	2.630	2.730	2.610	2.660	2.584	2,847,000
2026-02-03	2.550	2.660	2.530	2.600	2.526	5,545,000
2026-02-02	2.670	2.710	2.480	2.550	2.477	10,127,000
2026-01-30	2.990	2.990	2.700	2.780	2.701	20,166,000
2026-01-29	2.970	3.060	2.840	2.990	2.905	39,249,000
2026-01-28	2.890	3.030	2.860	2.970	2.886	12,201,000

← NewerPage 3 of 21 · 1,228 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.