Hainan Mining Co., Ltd. (601969.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 6.50 | 6.57 | 6.38 | 6.57 | 6.57 | 7,171,900 |
| Jun 25, 2024 | 6.40 | 6.54 | 6.35 | 6.44 | 6.44 | 6,611,237 |
| Jun 24, 2024 | 6.54 | 6.60 | 6.34 | 6.40 | 6.40 | 8,490,932 |
| Jun 21, 2024 | 6.50 | 6.67 | 6.49 | 6.61 | 6.61 | 6,798,900 |
| Jun 20, 2024 | 6.64 | 6.71 | 6.50 | 6.52 | 6.52 | 6,212,946 |
| Jun 19, 2024 | 6.71 | 6.75 | 6.62 | 6.63 | 6.63 | 6,301,493 |
| Jun 18, 2024 | 6.64 | 6.73 | 6.60 | 6.71 | 6.71 | 5,451,222 |
| Jun 17, 2024 | 6.68 | 6.77 | 6.61 | 6.62 | 6.62 | 5,819,871 |
| Jun 14, 2024 | 6.60 | 6.73 | 6.59 | 6.71 | 6.71 | 6,125,400 |
| Jun 13, 2024 | 6.73 | 6.73 | 6.57 | 6.60 | 6.60 | 6,337,233 |
| Jun 12, 2024 | 6.73 | 6.78 | 6.69 | 6.73 | 6.73 | 5,737,236 |
| Jun 11, 2024 | 6.75 | 6.78 | 6.66 | 6.74 | 6.74 | 7,517,580 |
| Jun 07, 2024 | 6.82 | 6.87 | 6.72 | 6.77 | 6.77 | 8,025,021 |
| Jun 06, 2024 | 6.82 | 6.97 | 6.72 | 6.75 | 6.75 | 9,753,925 |
| Jun 05, 2024 | 6.95 | 7.00 | 6.82 | 6.85 | 6.85 | 6,767,332 |
| Jun 04, 2024 | 6.87 | 7.01 | 6.86 | 6.98 | 6.98 | 7,806,043 |
| Jun 03, 2024 | 7.04 | 7.10 | 6.81 | 6.87 | 6.87 | 10,343,600 |
| May 31, 2024 | 7.11 | 7.16 | 7.05 | 7.06 | 7.06 | 7,148,700 |
| May 30, 2024 | 7.29 | 7.30 | 7.08 | 7.10 | 7.10 | 12,139,032 |
| May 29, 2024 | 7.10 | 7.39 | 7.07 | 7.28 | 7.28 | 20,122,068 |
| May 28, 2024 | 7.12 | 7.30 | 7.05 | 7.14 | 7.14 | 12,912,900 |
| May 27, 2024 | 7.08 | 7.14 | 7.01 | 7.11 | 7.11 | 8,020,535 |
| May 24, 2024 | 6.96 | 7.12 | 6.93 | 7.05 | 7.05 | 15,373,001 |
| May 23, 2024 | 7.38 | 7.40 | 6.92 | 6.99 | 6.99 | 33,222,944 |
| May 22, 2024 | 7.31 | 7.85 | 7.28 | 7.52 | 7.52 | 31,535,114 |
| May 21, 2024 | 7.40 | 7.48 | 7.26 | 7.30 | 7.30 | 14,244,945 |
| May 21, 2024 | 0.1 Dividend | |||||
| May 20, 2024 | 7.35 | 7.61 | 7.29 | 7.55 | 7.45 | 19,816,066 |
| May 17, 2024 | 7.21 | 7.27 | 7.11 | 7.25 | 7.15 | 8,351,947 |
| May 16, 2024 | 7.32 | 7.37 | 7.16 | 7.18 | 7.08 | 8,715,900 |
| May 15, 2024 | 7.30 | 7.37 | 7.22 | 7.22 | 7.12 | 7,518,144 |
| May 14, 2024 | 7.30 | 7.41 | 7.28 | 7.30 | 7.20 | 7,158,096 |
| May 13, 2024 | 7.32 | 7.35 | 7.21 | 7.28 | 7.18 | 8,014,900 |
| May 10, 2024 | 7.43 | 7.47 | 7.29 | 7.38 | 7.28 | 9,657,500 |
| May 09, 2024 | 7.20 | 7.44 | 7.20 | 7.39 | 7.29 | 12,658,400 |
| May 08, 2024 | 7.38 | 7.38 | 7.19 | 7.20 | 7.10 | 10,480,200 |
| May 07, 2024 | 7.35 | 7.46 | 7.32 | 7.35 | 7.25 | 11,833,099 |
| May 06, 2024 | 7.27 | 7.44 | 7.17 | 7.37 | 7.27 | 14,536,599 |
| Apr 30, 2024 | 7.32 | 7.39 | 7.20 | 7.22 | 7.12 | 13,637,699 |
| Apr 29, 2024 | 7.24 | 7.32 | 7.12 | 7.30 | 7.20 | 15,404,710 |
| Apr 26, 2024 | 7.21 | 7.27 | 7.15 | 7.23 | 7.13 | 12,797,600 |
| Apr 25, 2024 | 7.17 | 7.28 | 7.08 | 7.21 | 7.11 | 11,003,289 |
| Apr 24, 2024 | 7.03 | 7.22 | 6.96 | 7.19 | 7.09 | 16,564,952 |
| Apr 23, 2024 | 7.15 | 7.26 | 7.02 | 7.03 | 6.94 | 19,264,381 |
| Apr 22, 2024 | 7.36 | 7.55 | 7.29 | 7.32 | 7.22 | 18,396,312 |
| Apr 19, 2024 | 7.50 | 7.69 | 7.43 | 7.49 | 7.39 | 28,760,647 |
| Apr 18, 2024 | 7.37 | 7.75 | 7.29 | 7.64 | 7.54 | 41,223,481 |
| Apr 17, 2024 | 6.91 | 7.14 | 6.91 | 7.14 | 7.05 | 12,924,160 |
| Apr 16, 2024 | 7.22 | 7.24 | 6.85 | 6.86 | 6.77 | 18,048,771 |
| Apr 15, 2024 | 7.21 | 7.29 | 7.02 | 7.21 | 7.11 | 21,609,072 |
| Apr 12, 2024 | 7.38 | 7.44 | 7.26 | 7.29 | 7.19 | 15,647,921 |
| Apr 11, 2024 | 7.12 | 7.42 | 7.10 | 7.33 | 7.23 | 21,752,921 |
| Apr 10, 2024 | 7.32 | 7.41 | 7.20 | 7.22 | 7.12 | 22,917,118 |
| Apr 09, 2024 | 7.19 | 7.44 | 7.19 | 7.40 | 7.30 | 24,012,675 |
| Apr 08, 2024 | 7.12 | 7.33 | 7.12 | 7.17 | 7.08 | 30,073,881 |
| Apr 03, 2024 | 7.10 | 7.22 | 7.05 | 7.14 | 7.05 | 25,987,255 |
| Apr 02, 2024 | 6.81 | 7.07 | 6.80 | 7.05 | 6.96 | 26,049,963 |
| Apr 01, 2024 | 6.67 | 6.82 | 6.66 | 6.79 | 6.70 | 16,078,797 |
| Mar 29, 2024 | 6.52 | 6.64 | 6.44 | 6.66 | 6.57 | 7,535,380 |
| Mar 28, 2024 | 6.37 | 6.61 | 6.36 | 6.52 | 6.43 | 14,450,720 |
| Mar 27, 2024 | 6.38 | 6.54 | 6.34 | 6.43 | 6.34 | 19,434,479 |
| Mar 26, 2024 | 6.40 | 6.50 | 6.24 | 6.42 | 6.33 | 14,550,514 |
| Mar 25, 2024 | 6.39 | 6.43 | 6.30 | 6.32 | 6.24 | 7,578,465 |
| Mar 22, 2024 | 6.42 | 6.45 | 6.29 | 6.35 | 6.27 | 6,210,626 |
| Mar 21, 2024 | 6.40 | 6.45 | 6.35 | 6.43 | 6.34 | 7,349,982 |
| Mar 20, 2024 | 6.34 | 6.41 | 6.29 | 6.40 | 6.32 | 8,673,031 |
| Mar 19, 2024 | 6.31 | 6.44 | 6.29 | 6.35 | 6.27 | 9,259,840 |
| Mar 18, 2024 | 6.34 | 6.39 | 6.26 | 6.35 | 6.27 | 8,161,200 |
| Mar 15, 2024 | 6.20 | 6.36 | 6.18 | 6.34 | 6.26 | 13,721,592 |
| Mar 14, 2024 | 6.21 | 6.33 | 6.16 | 6.22 | 6.14 | 7,674,010 |
| Mar 13, 2024 | 6.15 | 6.25 | 6.13 | 6.21 | 6.13 | 6,313,874 |
| Mar 12, 2024 | 6.21 | 6.24 | 6.11 | 6.18 | 6.10 | 7,891,798 |
| Mar 11, 2024 | 6.14 | 6.24 | 6.13 | 6.23 | 6.15 | 6,334,000 |
| Mar 08, 2024 | 6.21 | 6.29 | 6.14 | 6.19 | 6.11 | 6,844,799 |
| Mar 07, 2024 | 6.15 | 6.39 | 6.14 | 6.22 | 6.14 | 11,029,615 |
| Mar 06, 2024 | 6.08 | 6.20 | 6.07 | 6.15 | 6.07 | 7,178,995 |
| Mar 05, 2024 | 6.19 | 6.23 | 6.11 | 6.13 | 6.05 | 6,892,564 |
| Mar 04, 2024 | 6.32 | 6.34 | 6.15 | 6.21 | 6.13 | 10,710,212 |
| Mar 01, 2024 | 6.54 | 6.55 | 6.23 | 6.33 | 6.25 | 16,657,800 |
| Feb 29, 2024 | 6.10 | 6.58 | 6.06 | 6.54 | 6.45 | 17,956,132 |
| Feb 28, 2024 | 6.26 | 6.30 | 6.08 | 6.10 | 6.02 | 16,010,152 |
| Feb 27, 2024 | 6.02 | 6.22 | 6.01 | 6.20 | 6.12 | 11,087,193 |
| Feb 26, 2024 | 6.10 | 6.12 | 5.99 | 6.08 | 6.00 | 11,020,100 |
| Feb 23, 2024 | 6.06 | 6.10 | 6.00 | 6.08 | 6.00 | 9,648,596 |
| Feb 22, 2024 | 6.03 | 6.08 | 5.95 | 6.05 | 5.97 | 8,246,247 |
| Feb 21, 2024 | 5.95 | 6.13 | 5.88 | 6.04 | 5.96 | 10,719,380 |
| Feb 20, 2024 | 5.99 | 6.00 | 5.89 | 5.96 | 5.88 | 9,431,420 |
| Feb 19, 2024 | 5.88 | 6.17 | 5.88 | 6.04 | 5.96 | 23,464,738 |
| Feb 08, 2024 | 5.68 | 5.88 | 5.53 | 5.84 | 5.76 | 20,352,175 |
| Feb 07, 2024 | 5.30 | 5.79 | 5.28 | 5.68 | 5.60 | 23,615,194 |
| Feb 06, 2024 | 4.92 | 5.36 | 4.81 | 5.32 | 5.25 | 19,708,291 |
| Feb 05, 2024 | 5.32 | 5.38 | 4.85 | 4.91 | 4.84 | 19,998,921 |
| Feb 02, 2024 | 5.64 | 5.70 | 5.19 | 5.39 | 5.32 | 13,869,514 |
| Feb 01, 2024 | 5.61 | 5.76 | 5.52 | 5.65 | 5.58 | 13,024,003 |
| Jan 31, 2024 | 5.79 | 5.84 | 5.61 | 5.63 | 5.56 | 10,636,051 |
| Jan 30, 2024 | 5.86 | 5.98 | 5.77 | 5.78 | 5.70 | 14,382,949 |
| Jan 29, 2024 | 6.33 | 6.35 | 5.86 | 5.90 | 5.82 | 28,112,261 |
| Jan 26, 2024 | 6.04 | 6.59 | 6.03 | 6.50 | 6.41 | 27,740,600 |
| Jan 25, 2024 | 5.80 | 6.10 | 5.79 | 6.07 | 5.99 | 11,595,300 |
| Jan 24, 2024 | 5.67 | 5.82 | 5.53 | 5.80 | 5.72 | 11,886,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.