Xinjiang Xinxin Mining Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.720 | 2.820 | 2.650 | 2.680 | 2.604 | 12,377,000 |
| 2025-10-28 | 2.780 | 2.780 | 2.610 | 2.660 | 2.584 | 5,759,000 |
| 2025-10-27 | 2.630 | 2.820 | 2.630 | 2.780 | 2.701 | 15,330,000 |
| 2025-10-24 | 2.530 | 2.640 | 2.530 | 2.620 | 2.545 | 6,522,000 |
| 2025-10-23 | 2.580 | 2.610 | 2.420 | 2.520 | 2.448 | 13,541,000 |
| 2025-10-22 | 2.740 | 2.740 | 2.550 | 2.650 | 2.575 | 11,513,000 |
| 2025-10-21 | 2.760 | 2.880 | 2.760 | 2.790 | 2.711 | 9,308,000 |
| 2025-10-20 | 2.740 | 2.810 | 2.710 | 2.750 | 2.672 | 7,698,000 |
| 2025-10-17 | 2.980 | 2.990 | 2.660 | 2.670 | 2.594 | 12,683,200 |
| 2025-10-16 | 2.850 | 3.020 | 2.830 | 2.910 | 2.827 | 12,027,000 |
| 2025-10-15 | 2.740 | 2.900 | 2.660 | 2.830 | 2.749 | 11,010,000 |
| 2025-10-14 | 3.120 | 3.180 | 2.680 | 2.730 | 2.652 | 30,114,000 |
| 2025-10-13 | 2.920 | 3.110 | 2.800 | 2.950 | 2.866 | 29,647,000 |
| 2025-10-10 | 3.500 | 3.520 | 2.900 | 3.020 | 2.934 | 60,231,398 |
| 2025-10-09 | 3.620 | 3.900 | 3.400 | 3.510 | 3.410 | 36,692,102 |
| 2025-10-08 | 3.150 | 3.760 | 3.150 | 3.600 | 3.498 | 55,165,000 |
| 2025-10-06 | 2.850 | 3.180 | 2.810 | 3.080 | 2.992 | 34,750,000 |
| 2025-10-03 | 2.810 | 2.860 | 2.730 | 2.790 | 2.711 | 9,957,128 |
| 2025-10-02 | 2.470 | 2.880 | 2.470 | 2.800 | 2.720 | 36,585,000 |
| 2025-09-30 | 2.410 | 2.580 | 2.410 | 2.480 | 2.409 | 21,417,000 |
| 2025-09-29 | 2.570 | 2.650 | 2.300 | 2.370 | 2.303 | 31,039,000 |
| 2025-09-26 | 2.000 | 2.670 | 1.900 | 2.450 | 2.380 | 97,746,000 |
| 2025-09-25 | 1.820 | 1.930 | 1.820 | 1.850 | 1.797 | 7,258,000 |
| 2025-09-24 | 1.890 | 1.890 | 1.810 | 1.810 | 1.759 | 7,219,000 |
| 2025-09-23 | 1.960 | 2.000 | 1.820 | 1.870 | 1.817 | 17,236,000 |
| 2025-09-22 | 1.710 | 1.880 | 1.710 | 1.880 | 1.827 | 12,457,000 |
| 2025-09-19 | 1.720 | 1.740 | 1.690 | 1.710 | 1.661 | 3,561,000 |
| 2025-09-18 | 1.780 | 1.780 | 1.670 | 1.720 | 1.671 | 6,152,000 |
| 2025-09-17 | 1.740 | 1.780 | 1.710 | 1.780 | 1.729 | 11,524,000 |
| 2025-09-16 | 1.830 | 1.850 | 1.700 | 1.770 | 1.720 | 6,764,000 |
| 2025-09-15 | 1.760 | 1.870 | 1.760 | 1.820 | 1.768 | 6,525,000 |
| 2025-09-12 | 1.720 | 1.830 | 1.680 | 1.790 | 1.739 | 15,701,000 |
| 2025-09-11 | 1.670 | 1.730 | 1.600 | 1.700 | 1.652 | 11,420,000 |
| 2025-09-10 | 1.850 | 1.850 | 1.650 | 1.670 | 1.623 | 27,284,000 |
| 2025-09-09 | 1.920 | 1.970 | 1.800 | 1.880 | 1.827 | 12,608,000 |
| 2025-09-08 | 1.910 | 2.010 | 1.880 | 1.920 | 1.865 | 14,041,000 |
| 2025-09-05 | 1.790 | 1.980 | 1.750 | 1.920 | 1.865 | 20,246,000 |
| 2025-09-04 | 1.900 | 1.910 | 1.780 | 1.800 | 1.749 | 16,847,000 |
| 2025-09-03 | 1.890 | 1.990 | 1.820 | 1.900 | 1.846 | 23,648,000 |
| 2025-09-02 | 1.770 | 1.950 | 1.730 | 1.890 | 1.836 | 30,175,000 |
| 2025-09-01 | 1.440 | 1.850 | 1.410 | 1.770 | 1.720 | 49,405,000 |
| 2025-08-29 | 1.380 | 1.490 | 1.380 | 1.440 | 1.399 | 13,946,000 |
| 2025-08-28 | 1.390 | 1.420 | 1.340 | 1.370 | 1.331 | 5,139,000 |
| 2025-08-27 | 1.390 | 1.460 | 1.380 | 1.400 | 1.360 | 4,506,000 |
| 2025-08-26 | 1.420 | 1.440 | 1.380 | 1.410 | 1.370 | 3,285,000 |
| 2025-08-25 | 1.330 | 1.450 | 1.330 | 1.420 | 1.380 | 9,230,000 |
| 2025-08-22 | 1.320 | 1.370 | 1.300 | 1.310 | 1.273 | 4,249,000 |
| 2025-08-21 | 1.340 | 1.400 | 1.340 | 1.350 | 1.312 | 3,858,000 |
| 2025-08-20 | 1.370 | 1.410 | 1.300 | 1.340 | 1.302 | 6,824,000 |
| 2025-08-19 | 1.450 | 1.450 | 1.350 | 1.380 | 1.341 | 8,541,000 |
| 2025-08-18 | 1.440 | 1.490 | 1.350 | 1.450 | 1.409 | 40,298,000 |
| 2025-08-15 | 1.170 | 1.330 | 1.160 | 1.330 | 1.292 | 12,292,000 |
| 2025-08-14 | 1.120 | 1.170 | 1.120 | 1.170 | 1.137 | 3,918,000 |
| 2025-08-13 | 1.100 | 1.140 | 1.090 | 1.130 | 1.098 | 3,123,000 |
| 2025-08-12 | 1.060 | 1.080 | 1.060 | 1.080 | 1.049 | 943,000 |
| 2025-08-11 | 1.090 | 1.110 | 1.040 | 1.080 | 1.049 | 2,258,000 |
| 2025-08-08 | 1.040 | 1.090 | 1.040 | 1.090 | 1.059 | 1,597,100 |
| 2025-08-07 | 1.040 | 1.070 | 1.030 | 1.060 | 1.030 | 1,047,007 |
| 2025-08-06 | 1.040 | 1.060 | 1.030 | 1.050 | 1.020 | 1,720,000 |
| 2025-08-05 | 1.020 | 1.050 | 1.020 | 1.040 | 1.010 | 1,381,000 |
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.