Xinjiang Xinxin Mining Industry Co Ltd historical data
| 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 3 · 125 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.