Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.890	0.910	0.880	0.900	0.829	1,138,000
2025-02-07	0.890	0.940	0.890	0.900	0.829	2,763,000
2025-02-06	0.890	0.890	0.870	0.890	0.820	179,000
2025-02-05	0.900	0.970	0.870	0.890	0.820	993,000
2025-02-04	0.830	0.880	0.830	0.860	0.792	799,000
2025-02-03	0.850	0.850	0.820	0.830	0.765	416,000
2025-01-28	0.870	0.870	0.850	0.850	0.783	456,000
2025-01-27	0.860	0.870	0.850	0.860	0.792	1,027,000
2025-01-24	0.830	0.850	0.820	0.840	0.774	536,000
2025-01-23	0.830	0.830	0.810	0.830	0.765	245,000
2025-01-22	0.850	0.850	0.820	0.820	0.756	213,000
2025-01-21	0.830	0.840	0.830	0.830	0.765	50,000
2025-01-20	0.820	0.830	0.820	0.820	0.756	489,000
2025-01-17	0.810	0.830	0.810	0.820	0.756	137,000
2025-01-16	0.810	0.830	0.810	0.810	0.746	408,000
2025-01-15	0.810	0.820	0.810	0.820	0.756	313,000
2025-01-14	0.820	0.830	0.800	0.810	0.746	1,119,000
2025-01-13	0.850	0.850	0.810	0.810	0.746	767,000
2025-01-10	0.830	0.900	0.810	0.850	0.783	474,000
2025-01-09	0.820	0.830	0.820	0.820	0.756	102,000
2025-01-08	0.800	0.840	0.800	0.830	0.765	518,000
2025-01-07	0.810	0.820	0.800	0.800	0.737	365,000
2025-01-06	0.800	0.840	0.790	0.810	0.746	412,000
2025-01-03	0.800	0.820	0.790	0.790	0.728	486,000
2025-01-02	0.810	0.820	0.790	0.800	0.737	737,000
2024-12-31	0.820	0.820	0.810	0.810	0.746	191,000
2024-12-30	0.840	0.840	0.810	0.820	0.756	337,000
2024-12-27	0.820	0.840	0.820	0.820	0.756	289,000
2024-12-24	0.800	0.820	0.800	0.810	0.746	98,000
2024-12-23	0.800	0.810	0.800	0.800	0.737	82,000
2024-12-20	0.830	0.840	0.790	0.790	0.728	339,000
2024-12-19	0.830	0.840	0.810	0.840	0.774	415,000
2024-12-18	0.840	0.850	0.840	0.850	0.783	153,000
2024-12-17	0.840	0.860	0.840	0.860	0.792	137,000
2024-12-16	0.840	0.870	0.840	0.840	0.774	593,000
2024-12-13	0.870	0.880	0.860	0.870	0.802	386,000
2024-12-12	0.860	0.880	0.860	0.870	0.802	531,000
2024-12-11	0.850	0.880	0.840	0.860	0.792	783,000
2024-12-10	0.840	0.870	0.840	0.850	0.783	846,000
2024-12-09	0.830	0.840	0.820	0.830	0.765	787,000
2024-12-06	0.820	0.830	0.820	0.830	0.765	240,000
2024-12-05	0.840	0.840	0.820	0.820	0.756	101,000
2024-12-04	0.810	0.850	0.810	0.840	0.774	497,000
2024-12-03	0.810	0.810	0.800	0.800	0.737	241,000
2024-12-02	0.830	0.840	0.810	0.820	0.756	375,000
2024-11-29	0.800	0.830	0.800	0.820	0.756	979,000
2024-11-28	0.800	0.810	0.790	0.790	0.728	465,000
2024-11-27	0.800	0.810	0.790	0.800	0.737	390,000
2024-11-26	0.810	0.810	0.800	0.800	0.737	523,000
2024-11-25	0.810	0.820	0.790	0.810	0.746	339,000
2024-11-22	0.840	0.840	0.810	0.810	0.746	467,000
2024-11-21	0.840	0.850	0.840	0.840	0.774	130,000
2024-11-20	0.850	0.850	0.830	0.840	0.774	391,000
2024-11-19	0.840	0.860	0.820	0.860	0.792	265,000
2024-11-18	0.840	0.870	0.830	0.830	0.765	1,302,000
2024-11-15	0.850	0.870	0.850	0.850	0.783	88,000
2024-11-14	0.870	0.870	0.840	0.840	0.774	711,000
2024-11-13	0.870	0.890	0.860	0.890	0.820	379,000
2024-11-12	0.890	0.900	0.860	0.870	0.802	1,784,000
2024-11-11	0.900	0.910	0.890	0.900	0.829	319,000

← NewerPage 8 of 21 · 1,233 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.