Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.900	0.920	0.880	0.880	0.811	685,000
2025-05-08	0.900	0.900	0.890	0.900	0.829	267,000
2025-05-07	0.890	0.910	0.890	0.900	0.829	605,000
2025-05-06	0.920	0.920	0.890	0.890	0.820	1,488,000
2025-05-02	0.910	0.920	0.910	0.920	0.848	141,000
2025-04-30	0.890	0.910	0.890	0.910	0.838	253,000
2025-04-29	0.920	0.920	0.890	0.910	0.838	611,000
2025-04-28	0.910	0.920	0.900	0.920	0.848	518,000
2025-04-25	0.910	0.930	0.910	0.920	0.848	450,000
2025-04-24	0.880	0.920	0.880	0.910	0.838	504,000
2025-04-23	0.920	0.920	0.880	0.890	0.820	2,924,000
2025-04-22	0.900	0.930	0.900	0.910	0.838	832,000
2025-04-17	0.890	0.910	0.890	0.890	0.820	659,000
2025-04-16	0.890	0.900	0.870	0.900	0.829	440,000
2025-04-15	0.910	0.920	0.900	0.900	0.829	605,000
2025-04-14	0.930	0.930	0.910	0.920	0.848	617,000
2025-04-11	0.870	0.900	0.860	0.900	0.829	1,377,000
2025-04-10	0.860	0.880	0.850	0.880	0.811	850,000
2025-04-09	0.820	0.860	0.800	0.850	0.783	1,996,000
2025-04-08	0.830	0.860	0.810	0.840	0.774	3,020,000
2025-04-07	0.900	0.900	0.820	0.820	0.756	4,065,000
2025-04-03	0.980	0.990	0.950	0.950	0.875	822,000
2025-04-02	0.980	1.020	0.970	0.980	0.903	603,000
2025-04-01	0.970	1.040	0.970	1.000	0.921	2,402,000
2025-03-31	0.970	0.980	0.950	0.970	0.894	2,275,000
2025-03-28	0.980	0.990	0.960	0.970	0.894	450,000
2025-03-27	0.980	0.980	0.960	0.980	0.903	662,000
2025-03-26	0.970	1.000	0.970	0.980	0.903	625,000
2025-03-25	0.990	1.020	0.970	0.970	0.894	742,000
2025-03-24	0.950	0.990	0.940	0.990	0.912	1,153,000
2025-03-21	0.990	0.990	0.930	0.950	0.875	1,592,000
2025-03-20	0.990	1.020	0.970	1.010	0.931	1,258,000
2025-03-19	1.010	1.010	0.970	0.990	0.912	1,571,000
2025-03-18	1.010	1.040	1.000	1.010	0.931	2,254,000
2025-03-17	1.040	1.040	1.010	1.030	0.949	1,414,000
2025-03-14	1.030	1.070	1.020	1.040	0.958	1,817,000
2025-03-13	1.040	1.040	1.000	1.020	0.940	1,794,000
2025-03-12	1.030	1.040	1.010	1.040	0.958	3,876,000
2025-03-11	1.000	1.030	0.970	1.020	0.940	2,675,000
2025-03-10	0.970	1.000	0.960	1.000	0.921	4,148,000
2025-03-07	0.940	0.970	0.940	0.950	0.875	537,000
2025-03-06	0.960	0.970	0.940	0.950	0.875	2,513,000
2025-03-05	0.960	0.970	0.940	0.970	0.894	854,000
2025-03-04	0.940	0.960	0.920	0.960	0.885	1,082,000
2025-03-03	0.950	0.970	0.940	0.940	0.866	1,366,000
2025-02-28	0.910	0.940	0.910	0.940	0.866	3,321,000
2025-02-27	0.910	0.940	0.900	0.910	0.838	1,354,000
2025-02-26	0.900	0.900	0.870	0.900	0.829	1,057,000
2025-02-25	0.880	0.930	0.880	0.880	0.811	1,278,000
2025-02-24	0.890	0.900	0.870	0.890	0.820	1,809,000
2025-02-21	0.860	0.900	0.860	0.900	0.829	2,404,000
2025-02-20	0.830	0.850	0.820	0.850	0.783	1,102,000
2025-02-19	0.830	0.850	0.820	0.830	0.765	886,000
2025-02-18	0.840	0.850	0.820	0.840	0.774	2,427,000
2025-02-17	0.890	0.890	0.830	0.840	0.774	4,562,000
2025-02-14	0.890	0.890	0.870	0.880	0.811	608,000
2025-02-13	0.880	0.890	0.880	0.890	0.820	979,000
2025-02-12	0.890	0.890	0.870	0.880	0.811	518,000
2025-02-11	0.900	0.910	0.870	0.890	0.820	818,000
2025-02-10	0.890	0.910	0.880	0.900	0.829	1,138,000

← NewerPage 7 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.