Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.910	0.920	0.900	0.920	0.848	840,000
2024-11-07	0.900	0.910	0.870	0.900	0.829	2,509,000
2024-11-06	0.910	0.920	0.890	0.900	0.829	325,000
2024-11-05	0.930	0.930	0.900	0.910	0.838	1,184,000
2024-11-04	0.940	0.940	0.910	0.930	0.857	379,000
2024-11-01	0.910	0.940	0.890	0.930	0.857	1,115,000
2024-10-31	0.900	0.910	0.890	0.910	0.838	434,000
2024-10-30	0.890	0.950	0.890	0.900	0.829	1,275,000
2024-10-29	0.930	0.930	0.880	0.890	0.820	1,876,000
2024-10-28	0.930	0.950	0.920	0.930	0.857	1,305,000
2024-10-25	0.910	0.940	0.910	0.930	0.857	609,000
2024-10-24	0.930	0.930	0.910	0.910	0.838	261,000
2024-10-23	0.940	0.950	0.920	0.930	0.857	612,000
2024-10-22	0.920	0.940	0.920	0.920	0.848	570,000
2024-10-21	0.930	0.940	0.930	0.930	0.857	640,000
2024-10-18	0.930	0.940	0.910	0.930	0.857	920,000
2024-10-17	0.920	0.950	0.910	0.910	0.838	963,701
2024-10-16	0.920	0.940	0.900	0.920	0.848	463,000
2024-10-15	0.940	0.940	0.880	0.910	0.838	1,239,000
2024-10-14	0.970	0.970	0.920	0.930	0.857	811,000
2024-10-10	0.930	0.990	0.930	0.970	0.894	1,062,000
2024-10-09	1.000	1.000	0.900	0.920	0.848	2,417,000
2024-10-08	1.100	1.150	0.970	0.990	0.912	6,105,000
2024-10-07	1.070	1.130	1.050	1.090	1.004	5,939,000
2024-10-04	1.040	1.100	1.040	1.070	0.986	3,339,000
2024-10-03	1.110	1.150	1.010	1.040	0.958	7,629,000
2024-10-02	0.970	1.090	0.950	1.090	1.004	7,974,800
2024-09-30	0.920	0.970	0.920	0.970	0.894	5,287,000
2024-09-27	0.900	0.930	0.890	0.910	0.838	3,142,000
2024-09-26	0.870	0.900	0.860	0.900	0.829	2,091,000
2024-09-25	0.870	0.900	0.860	0.870	0.802	1,324,000
2024-09-24	0.810	0.870	0.800	0.870	0.802	2,214,000
2024-09-23	0.820	0.820	0.800	0.810	0.746	173,000
2024-09-20	0.810	0.830	0.800	0.820	0.756	1,134,000
2024-09-19	0.790	0.820	0.790	0.790	0.728	1,529,724
2024-09-17	0.810	0.810	0.790	0.790	0.728	423,000
2024-09-16	0.810	0.810	0.800	0.810	0.746	368,000
2024-09-13	0.790	0.790	0.780	0.790	0.728	409,000
2024-09-12	0.770	0.790	0.770	0.780	0.719	574,000
2024-09-11	0.750	0.770	0.750	0.770	0.709	748,000
2024-09-10	0.770	0.770	0.760	0.760	0.700	104,000
2024-09-09	0.770	0.770	0.740	0.750	0.691	1,282,000
2024-09-05	0.780	0.780	0.780	0.780	0.719	76,000
2024-09-04	0.810	0.810	0.760	0.780	0.719	1,321,000
2024-09-03	0.810	0.820	0.810	0.810	0.746	348,000
2024-09-02	0.830	0.830	0.810	0.810	0.746	112,000
2024-08-30	0.820	0.850	0.820	0.840	0.774	506,000
2024-08-29	0.820	0.830	0.810	0.820	0.756	279,000
2024-08-28	0.830	0.840	0.820	0.830	0.765	511,000
2024-08-27	0.820	0.840	0.810	0.830	0.765	128,000
2024-08-26	0.820	0.840	0.820	0.820	0.756	726,000
2024-08-23	0.800	0.830	0.800	0.810	0.746	300,000
2024-08-22	0.820	0.820	0.800	0.810	0.746	549,000
2024-08-21	0.810	0.830	0.810	0.820	0.756	757,000
2024-08-20	0.840	0.840	0.820	0.820	0.756	1,075,000
2024-08-19	0.850	0.860	0.830	0.830	0.765	852,000
2024-08-16	0.840	0.850	0.830	0.840	0.774	193,000
2024-08-15	0.840	0.860	0.820	0.820	0.756	667,000
2024-08-14	0.850	0.860	0.850	0.850	0.783	174,000
2024-08-13	0.880	0.880	0.860	0.860	0.792	224,000

← NewerPage 9 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.