Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.080	1.080	1.000	1.030	1.001	12,792,000
2025-08-01	1.110	1.130	1.100	1.110	1.078	2,031,000
2025-07-31	1.140	1.140	1.100	1.110	1.078	5,266,001
2025-07-30	1.150	1.170	1.130	1.150	1.117	3,305,000
2025-07-29	1.190	1.190	1.150	1.160	1.127	2,113,001
2025-07-28	1.210	1.220	1.160	1.190	1.156	3,242,000
2025-07-25	1.220	1.260	1.200	1.220	1.185	3,511,000
2025-07-24	1.170	1.260	1.160	1.240	1.205	8,984,000
2025-07-23	1.180	1.210	1.140	1.150	1.117	2,639,000
2025-07-22	1.220	1.220	1.160	1.180	1.146	4,665,000
2025-07-21	1.170	1.220	1.160	1.220	1.185	9,244,001
2025-07-18	1.140	1.150	1.120	1.150	1.117	1,226,001
2025-07-17	1.110	1.130	1.100	1.130	1.098	1,029,000
2025-07-16	1.140	1.140	1.090	1.120	1.088	1,321,000
2025-07-15	1.170	1.170	1.110	1.130	1.098	2,933,000
2025-07-14	1.100	1.180	1.100	1.160	1.127	6,799,000
2025-07-11	1.060	1.110	1.040	1.100	1.069	4,185,000
2025-07-10	1.050	1.070	1.030	1.060	1.030	1,982,000
2025-07-09	1.070	1.090	1.050	1.050	1.020	1,964,001
2025-07-08	1.000	1.070	1.000	1.070	1.040	4,323,000
2025-07-07	1.030	1.040	1.000	1.020	0.991	1,531,000
2025-07-04	1.040	1.050	1.010	1.020	0.991	1,699,000
2025-07-03	1.000	1.060	1.000	1.040	1.010	2,225,001
2025-07-02	1.030	1.090	1.020	1.060	0.977	6,064,000
2025-06-30	1.030	1.040	1.020	1.040	0.958	3,492,000
2025-06-27	1.010	1.030	1.010	1.020	0.940	3,545,001
2025-06-26	0.990	1.010	0.990	1.000	0.921	1,071,000
2025-06-25	0.990	1.000	0.980	1.000	0.921	1,065,000
2025-06-24	0.990	1.010	0.990	0.990	0.912	878,000
2025-06-23	1.000	1.010	0.990	0.990	0.912	1,787,000
2025-06-20	0.990	1.010	0.980	1.010	0.931	1,166,000
2025-06-19	0.990	0.990	0.970	0.980	0.903	1,103,000
2025-06-18	0.990	1.020	0.990	1.000	0.921	1,293,000
2025-06-17	1.030	1.040	1.000	1.010	0.931	991,000
2025-06-16	1.020	1.040	1.020	1.040	0.958	1,533,000
2025-06-13	1.010	1.050	1.000	1.010	0.931	1,609,000
2025-06-12	1.010	1.040	1.000	1.020	0.940	3,551,000
2025-06-11	0.990	1.020	0.980	1.000	0.921	3,366,000
2025-06-10	1.010	1.020	0.970	0.980	0.903	1,898,000
2025-06-09	1.000	1.020	0.990	1.010	0.931	3,747,000
2025-06-06	0.970	1.000	0.970	0.990	0.912	2,885,000
2025-06-05	0.950	0.970	0.930	0.960	0.885	1,844,000
2025-06-04	0.930	0.950	0.910	0.950	0.875	1,456,000
2025-06-03	0.930	0.930	0.900	0.910	0.838	1,177,000
2025-06-02	0.910	0.930	0.880	0.930	0.857	780,000
2025-05-30	0.920	0.930	0.900	0.910	0.838	927,000
2025-05-29	0.910	0.920	0.910	0.920	0.848	147,000
2025-05-28	0.920	0.940	0.910	0.910	0.838	429,000
2025-05-27	0.920	0.920	0.910	0.910	0.838	243,000
2025-05-26	0.910	0.950	0.900	0.920	0.848	1,242,000
2025-05-23	0.920	0.920	0.900	0.920	0.848	415,000
2025-05-22	0.910	0.920	0.900	0.910	0.838	1,071,000
2025-05-21	0.900	0.920	0.900	0.910	0.838	531,000
2025-05-20	0.910	0.920	0.900	0.900	0.829	647,000
2025-05-19	0.900	0.920	0.890	0.910	0.838	760,000
2025-05-16	0.920	0.920	0.910	0.920	0.848	392,000
2025-05-15	0.910	0.930	0.910	0.930	0.857	669,000
2025-05-14	0.910	0.930	0.900	0.930	0.857	1,146,000
2025-05-13	0.910	0.920	0.900	0.910	0.838	433,000
2025-05-12	0.880	0.920	0.880	0.910	0.838	371,000

← NewerPage 6 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.