Xinjiang Xinxin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.595	1.595	1.550	1.565	1.565	1,749,000
2026-10-21	1.665	1.665	1.590	1.610	1.610	1,119,000
2026-10-20	1.670	1.695	1.600	1.665	1.665	1,084,000
2026-10-16	1.705	1.730	1.660	1.675	1.675	1,043,860
2026-10-15	1.710	1.760	1.690	1.690	1.690	1,345,000
2026-10-14	1.810	1.870	1.755	1.765	1.765	1,227,000
2026-10-13	1.840	1.840	1.785	1.830	1.830	613,000
2026-10-12	1.865	1.880	1.800	1.855	1.855	586,000
2026-10-09	1.855	1.880	1.830	1.850	1.850	868,000
2026-10-08	1.870	1.920	1.830	1.860	1.860	1,415,000
2026-10-07	1.860	1.910	1.845	1.900	1.900	692,000
2026-10-06	1.810	1.870	1.810	1.860	1.860	639,000
2026-10-05	1.870	1.870	1.805	1.810	1.810	809,000
2026-10-02	1.800	1.815	1.740	1.815	1.815	1,591,938
2026-09-30	1.800	1.840	1.795	1.820	1.820	1,363,000
2026-09-29	1.820	1.855	1.805	1.830	1.830	1,053,000
2026-09-28	1.860	1.860	1.795	1.820	1.820	1,523,000
2026-09-25	1.850	1.875	1.800	1.860	1.860	399,000
2026-09-24	1.860	1.890	1.840	1.850	1.850	1,340,000
2026-09-23	1.960	1.970	1.865	1.900	1.900	1,724,624
2026-09-22	1.970	1.980	1.900	1.915	1.915	1,205,000
2026-09-21	1.980	1.990	1.940	1.955	1.955	669,000
2026-09-18	1.920	1.990	1.920	1.990	1.990	1,642,700
2026-09-17	1.935	1.935	1.885	1.910	1.910	1,927,000
2026-09-16	1.945	1.995	1.925	1.990	1.990	1,097,000
2026-09-15	1.995	1.995	1.925	1.935	1.935	2,264,200
2026-09-14	2.025	2.080	1.995	2.010	2.010	2,054,000
2026-09-11	2.060	2.090	1.970	2.000	2.000	2,890,000
2026-09-10	2.180	2.180	2.055	2.150	2.150	2,164,000
2026-09-09	2.055	2.120	2.010	2.110	2.110	1,606,000
2026-09-08	2.045	2.100	2.035	2.050	2.050	1,626,000
2026-09-07	2.040	2.075	2.010	2.040	2.040	934,000
2026-09-04	2.150	2.225	2.040	2.065	2.065	2,820,000
2026-09-03	1.925	2.140	1.925	2.135	2.135	7,783,000
2026-09-02	1.920	1.980	1.870	1.925	1.925	1,478,000
2026-09-01	2.020	2.020	1.940	1.955	1.955	1,982,000
2026-08-31	1.990	2.020	1.890	2.020	2.020	14,121,000
2026-08-28	2.085	2.100	1.995	2.065	2.065	3,365,000
2026-08-27	2.060	2.065	2.010	2.025	2.025	1,840,000
2026-08-26	2.080	2.160	2.060	2.080	2.080	3,206,000
2026-08-25	2.130	2.130	1.980	2.070	2.070	2,964,000
2026-08-24	2.030	2.175	2.030	2.130	2.130	7,436,000
2026-08-21	1.950	2.015	1.910	1.995	1.995	3,930,000
2026-08-20	1.930	1.960	1.905	1.910	1.910	4,138,000
2026-08-19	1.845	1.875	1.800	1.860	1.860	2,600,000
2026-08-18	1.930	1.945	1.880	1.885	1.885	1,477,000
2026-08-17	1.925	1.980	1.920	1.950	1.950	2,806,000
2026-08-14	1.820	1.945	1.820	1.925	1.925	3,364,000
2026-08-13	1.900	1.900	1.795	1.805	1.805	3,390,000
2026-08-12	1.905	1.925	1.890	1.900	1.900	1,392,000
2026-08-11	1.980	1.980	1.880	1.885	1.885	2,515,000
2026-08-10	1.940	1.990	1.920	1.980	1.980	2,763,000
2026-08-07	1.860	1.930	1.835	1.900	1.900	1,689,000
2026-08-06	1.905	1.910	1.840	1.860	1.860	2,009,000
2026-08-05	1.800	1.920	1.800	1.905	1.905	3,979,000
2026-08-04	1.770	1.790	1.755	1.780	1.780	1,080,000
2026-08-03	1.770	1.790	1.750	1.785	1.785	1,805,000
2026-07-31	1.780	1.790	1.730	1.760	1.760	1,238,000
2026-07-30	1.750	1.800	1.740	1.770	1.770	2,333,000
2026-07-29	1.760	1.760	1.720	1.730	1.730	1,941,000

Page 1 of 2 · 64 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.