Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.960	3.020	2.800	2.890	2.808	8,230,000
2026-01-26	2.850	3.080	2.850	2.960	2.876	19,384,000
2026-01-23	2.610	2.800	2.610	2.790	2.711	8,319,092
2026-01-22	2.740	2.750	2.590	2.620	2.545	5,827,000
2026-01-21	2.670	2.740	2.590	2.730	2.652	6,044,000
2026-01-20	2.650	2.730	2.550	2.670	2.594	4,013,000
2026-01-19	2.650	2.730	2.580	2.650	2.575	6,413,000
2026-01-16	2.820	2.910	2.650	2.690	2.613	12,647,000
2026-01-15	2.870	2.990	2.770	2.820	2.740	11,037,000
2026-01-14	2.920	2.960	2.810	2.810	2.730	9,202,000
2026-01-13	3.000	3.040	2.870	2.870	2.788	9,356,000
2026-01-12	3.140	3.150	2.920	2.960	2.876	10,995,000
2026-01-09	2.940	3.090	2.880	3.030	2.944	13,289,000
2026-01-08	3.170	3.170	2.980	3.020	2.934	17,723,000
2026-01-07	3.040	3.270	2.940	3.200	3.109	34,064,000
2026-01-06	2.950	3.080	2.820	2.850	2.769	16,191,000
2026-01-05	3.100	3.100	2.860	2.870	2.788	10,036,000
2026-01-02	2.860	3.040	2.800	3.040	2.954	12,459,000
2025-12-31	2.780	2.860	2.720	2.850	2.769	8,712,000
2025-12-30	2.480	2.750	2.480	2.720	2.643	12,785,000
2025-12-29	2.790	2.850	2.530	2.570	2.497	14,001,000
2025-12-24	2.640	2.790	2.640	2.750	2.672	11,964,000
2025-12-23	2.590	2.640	2.450	2.560	2.487	15,212,190
2025-12-22	2.280	2.490	2.280	2.490	2.419	10,035,100
2025-12-19	2.160	2.280	2.120	2.260	2.196	5,644,000
2025-12-18	2.060	2.320	2.060	2.160	2.099	8,479,000
2025-12-17	1.980	2.070	1.980	2.060	2.001	2,057,000
2025-12-16	2.060	2.060	1.960	1.960	1.904	3,866,000
2025-12-15	2.040	2.130	2.040	2.060	2.001	1,899,000
2025-12-12	2.050	2.120	2.020	2.080	2.021	4,231,000
2025-12-11	2.090	2.100	2.020	2.020	1.963	2,440,000
2025-12-10	2.090	2.090	2.030	2.060	2.001	1,220,000
2025-12-09	2.170	2.170	2.050	2.050	1.992	4,974,108
2025-12-08	2.200	2.240	2.100	2.180	2.118	4,119,000
2025-12-05	2.190	2.260	2.160	2.190	2.128	2,100,000
2025-12-04	2.200	2.320	2.160	2.190	2.128	6,680,000
2025-12-03	2.130	2.200	2.110	2.170	2.108	2,517,000
2025-12-02	2.120	2.150	2.090	2.120	2.060	3,422,000
2025-12-01	2.070	2.200	2.070	2.150	2.089	7,198,000
2025-11-28	2.020	2.080	2.020	2.060	2.001	1,634,000
2025-11-27	2.030	2.080	2.020	2.030	1.972	3,929,000
2025-11-26	2.020	2.060	1.990	1.990	1.933	1,461,000
2025-11-25	2.020	2.080	2.000	2.010	1.953	2,773,000
2025-11-24	1.990	2.080	1.960	1.980	1.924	13,477,000
2025-11-21	2.100	2.100	1.960	1.990	1.933	9,630,000
2025-11-20	2.210	2.210	2.110	2.160	2.099	2,598,000
2025-11-19	2.170	2.210	2.060	2.150	2.089	6,285,000
2025-11-18	2.380	2.380	2.170	2.180	2.118	9,109,000
2025-11-17	2.420	2.420	2.320	2.360	2.293	2,927,000
2025-11-14	2.400	2.450	2.280	2.340	2.273	7,130,000
2025-11-13	2.260	2.530	2.250	2.450	2.380	11,256,000
2025-11-12	2.350	2.380	2.240	2.280	2.215	4,861,000
2025-11-11	2.490	2.490	2.290	2.370	2.303	5,647,000
2025-11-10	2.320	2.430	2.270	2.380	2.312	8,111,000
2025-11-07	2.300	2.350	2.240	2.280	2.215	4,517,000
2025-11-06	2.270	2.380	2.260	2.340	2.273	7,240,000
2025-11-05	2.200	2.300	2.170	2.270	2.205	11,249,000
2025-11-04	2.460	2.490	2.240	2.240	2.176	17,266,000
2025-11-03	2.500	2.600	2.470	2.500	2.429	7,736,000
2025-10-31	2.610	2.690	2.570	2.590	2.516	6,419,000

← NewerPage 4 of 21 · 1,232 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.