Shenzhen - Delayed Quote
CNY
Xizang Mineral Development Co. LTD (000762.SZ)
19.21
-0.43
(-2.19%)
At close: November 6 at 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
19.25
19.70
19.10
19.21
19.21
9,930,638
Nov 5, 2026
19.00
19.93
18.93
19.64
19.64
16,713,419
Nov 4, 2026
18.55
19.06
18.31
19.04
19.04
12,804,904
Nov 3, 2026
18.35
19.02
18.22
18.59
18.59
12,027,663
Nov 2, 2026
18.18
18.40
17.82
18.35
18.35
10,844,486
Oct 30, 2026
18.08
18.77
18.01
18.08
18.08
9,673,333
Oct 29, 2026
18.77
18.86
18.31
18.31
18.31
7,921,993
Oct 28, 2026
18.82
19.23
18.78
18.90
18.90
8,573,647
Oct 27, 2026
19.20
19.40
18.71
18.73
18.73
6,724,233
Oct 26, 2026
18.93
19.23
18.75
19.05
19.05
7,410,672
Oct 23, 2026
18.33
19.06
17.88
19.02
19.02
12,231,483
Oct 22, 2026
19.10
19.15
18.53
18.53
18.53
8,941,332
Oct 21, 2026
19.53
19.53
19.02
19.07
19.07
7,041,564
Oct 20, 2026
19.25
19.44
19.02
19.30
19.30
6,024,208
Oct 19, 2026
19.02
19.37
19.00
19.28
19.28
6,521,754
Oct 16, 2026
19.45
19.61
19.04
19.20
19.20
8,447,914
Oct 15, 2026
19.59
19.59
19.15
19.26
19.26
9,263,073
Oct 14, 2026
20.36
20.65
19.88
19.94
19.94
7,221,060
Oct 13, 2026
20.42
20.68
19.84
20.40
20.40
12,769,682
Oct 12, 2026
21.11
21.60
20.73
20.73
20.73
10,054,978
Oct 9, 2026
20.81
21.58
20.70
21.34
21.34
14,427,975
Oct 8, 2026
20.64
21.25
20.44
20.85
20.85
7,835,534
Sep 30, 2026
20.50
20.89
20.32
20.74
20.74
5,826,674
Sep 29, 2026
20.36
20.60
20.10
20.49
20.49
6,174,615
Sep 28, 2026
20.80
20.80
20.03
20.15
20.15
7,886,947
Sep 24, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
21.20
21.35
20.92
20.95
20.95
6,472,280
Sep 23, 2026
22.01
22.06
21.46
21.54
21.44
7,621,307
Sep 22, 2026
22.15
22.29
22.01
22.08
21.98
6,959,138
Sep 21, 2026
21.86
22.20
21.78
22.17
22.07
8,784,498
Sep 18, 2026
21.81
21.90
21.60
21.86
21.76
7,317,245
Sep 17, 2026
21.59
21.84
21.40
21.66
21.56
6,210,638
Sep 16, 2026
21.30
21.71
21.00
21.68
21.58
8,155,910
Sep 15, 2026
21.64
21.77
21.33
21.39
21.29
6,470,025
Sep 14, 2026
21.35
21.85
21.23
21.77
21.67
8,594,840
Sep 11, 2026
22.25
22.28
21.05
21.52
21.42
17,091,766
Sep 10, 2026
22.82
22.93
22.48
22.68
22.57
7,655,551
Sep 9, 2026
22.55
22.96
22.53
22.85
22.74
10,506,121
Sep 8, 2026
22.25
23.05
22.05
22.69
22.58
13,908,325
Sep 7, 2026
22.01
22.18
21.68
22.13
22.03
9,350,247
Sep 4, 2026
22.71
23.08
22.06
22.18
22.08
12,880,890
Sep 3, 2026
22.96
23.13
22.63
22.68
22.57
8,908,621
Sep 2, 2026
22.90
22.90
22.31
22.75
22.64
12,537,706
Sep 1, 2026
23.75
24.06
23.13
23.18
23.07
14,190,777
Aug 31, 2026
23.40
23.82
22.88
23.82
23.71
16,762,047
Aug 28, 2026
23.20
23.88
22.86
23.63
23.52
19,272,880
Aug 27, 2026
22.80
23.01
22.70
23.00
22.89
10,489,781
Aug 26, 2026
22.81
23.53
22.66
22.98
22.87
13,991,113
Aug 25, 2026
23.15
23.37
22.43
22.80
22.69
15,047,980
Aug 24, 2026
23.60
24.36
23.19
23.38
23.27
19,756,188
Aug 21, 2026
22.12
23.47
22.01
23.20
23.09
20,230,074
Aug 20, 2026
22.55
22.66
22.12
22.18
22.08
9,361,219
Aug 19, 2026
22.70
22.98
22.14
22.17
22.07
11,889,876
Aug 18, 2026
23.52
23.55
22.92
23.13
23.02
11,884,618
Aug 17, 2026
23.71
23.75
23.29
23.49
23.38
11,096,933
Aug 14, 2026
23.44
23.82
23.23
23.51
23.40
10,794,014
Aug 13, 2026
23.90
23.93
23.42
23.42
23.31
15,757,556
Aug 12, 2026
23.85
24.48
23.61
23.91
23.80
15,881,437
Aug 11, 2026
24.32
24.39
23.68
23.70
23.59
18,475,115
Aug 10, 2026
24.41
24.50
23.98
24.32
24.21
19,654,529
Aug 7, 2026
23.85
24.32
23.31
23.93
23.82
14,496,413
Aug 6, 2026
24.09
24.11
23.37
23.71
23.60
16,735,267
Aug 5, 2026
23.55
24.09
23.27
23.84
23.73
15,060,134
Aug 4, 2026
23.15
23.50
23.07
23.32
23.21
13,774,793
Aug 3, 2026
22.12
23.33
21.82
23.17
23.06
19,909,696
Jul 31, 2026
22.39
22.80
22.20
22.24
22.14
16,740,769
Jul 30, 2026
22.29
22.78
22.15
22.42
22.32
15,337,223
Jul 29, 2026
21.48
22.76
21.23
22.38
22.28
19,748,904
Jul 28, 2026
21.35
21.84
21.28
21.45
21.35
13,180,553
Jul 27, 2026
21.60
21.71
21.10
21.71
21.61
14,391,537
Jul 24, 2026
21.59
21.92
21.17
21.21
21.11
16,013,449
Jul 23, 2026
20.89
22.13
20.73
21.81
21.71
28,112,811
Jul 22, 2026
20.59
21.05
20.45
20.70
20.60
18,298,870
Jul 21, 2026
19.73
20.62
19.50
20.61
20.51
23,834,538
Jul 20, 2026
20.73
20.80
19.31
19.73
19.64
24,960,896
Jul 17, 2026
21.55
21.83
20.66
20.73
20.63
17,911,110
Jul 16, 2026
21.75
22.10
21.44
21.54
21.44
15,496,641
Jul 15, 2026
22.55
22.67
22.00
22.12
22.02
13,181,899
Jul 14, 2026
22.27
22.53
21.66
22.51
22.41
19,061,575
Jul 13, 2026
23.10
23.10
21.88
21.98
21.88
21,969,227
Jul 10, 2026
23.52
23.72
22.88
23.49
23.38
21,555,818
Jul 9, 2026
24.59
24.67
22.82
23.49
23.38
26,338,374
Jul 8, 2026
26.30
26.37
24.63
24.68
24.57
22,688,550
Jul 7, 2026
26.72
27.40
26.30
26.33
26.21
18,436,512
Jul 6, 2026
26.95
27.87
26.47
26.67
26.55
19,601,335
Jul 3, 2026
27.84
27.95
26.94
26.96
26.83
17,626,117
Jul 2, 2026
27.98
28.48
27.31
27.54
27.41
17,933,923
Jul 1, 2026
26.80
28.49
26.00
28.26
28.13
27,712,713
Jun 30, 2026
26.03
27.26
25.87
26.70
26.58
19,212,445
Jun 29, 2026
26.42
26.57
25.09
26.02
25.90
21,207,093
Jun 26, 2026
28.15
28.51
26.26
26.32
26.20
24,182,210
Jun 25, 2026
29.28
30.03
28.18
28.34
28.21
25,499,399
Jun 24, 2026
28.55
30.13
28.00
29.80
29.66
28,869,287
Jun 23, 2026
30.40
30.45
28.56
28.70
28.57
26,938,512
Jun 22, 2026
28.88
30.65
28.58
30.49
30.35
31,165,006
Jun 18, 2026
29.66
30.64
29.35
30.13
29.99
24,258,631
Jun 17, 2026
30.57
30.77
30.00
30.18
30.04
19,543,055
Jun 16, 2026
29.97
30.80
29.35
30.38
30.24
25,124,235
Jun 15, 2026
30.50
31.30
29.90
30.56
30.42
34,954,890
Jun 12, 2026
29.37
31.35
28.80
30.70
30.56
43,925,453
Jun 11, 2026
28.18
30.36
27.81
29.38
29.24
43,723,652
Jun 10, 2026
27.50
28.79
27.36
28.01
27.88
25,741,149
Jun 9, 2026
26.92
28.10
26.34
27.79
27.66
24,430,603
Jun 8, 2026
27.45
28.16
26.11
26.61
26.49
20,930,283
Jun 5, 2026
28.15
28.66
27.29
27.99
27.86
22,128,114
Jun 4, 2026
29.17
29.18
27.89
28.08
27.95
21,635,655
Jun 3, 2026
28.79
29.70
28.60
29.31
29.17
17,916,003
Jun 2, 2026
29.24
29.35
28.04
29.13
28.99
19,433,861
Jun 1, 2026
29.42
29.87
29.18
29.35
29.21
14,262,332
May 29, 2026
30.60
30.78
29.50
29.57
29.43
18,546,161
May 28, 2026
30.39
30.99
29.56
30.31
30.17
18,419,615
May 27, 2026
31.04
31.78
30.24
30.39
30.25
18,276,466
May 26, 2026
31.11
31.57
30.24
31.20
31.06
22,433,323
May 25, 2026
31.89
32.36
31.30
31.40
31.25
17,293,861
May 22, 2026
31.33
32.04
30.81
31.88
31.73
18,319,565
May 21, 2026
32.78
33.20
31.25
31.25
31.10
25,674,846
May 20, 2026
31.80
33.10
31.18
32.48
32.33
31,230,150
May 19, 2026
32.99
32.99
31.60
32.08
31.93
27,240,081
May 18, 2026
32.95
33.76
32.70
33.10
32.95
24,033,511
May 15, 2026
34.02
34.34
32.91
33.21
33.06
32,083,086
May 14, 2026
34.99
35.26
34.00
34.03
33.87
32,218,508
May 13, 2026
35.74
36.27
35.07
35.34
35.18
33,009,883
May 12, 2026
37.50
37.58
35.60
35.95
35.78
46,671,456
May 11, 2026
38.17
40.00
36.70
37.43
37.26
61,326,583
May 8, 2026
38.41
41.43
37.00
37.43
37.26
62,566,554
May 7, 2026
39.13
40.50
37.51
38.40
38.22
53,489,859
May 6, 2026
39.00
40.19
37.90
39.60
39.42
54,450,110
Apr 30, 2026
38.47
39.87
38.14
38.70
38.52
49,146,363
Apr 29, 2026
35.99
39.33
35.76
38.90
38.72
55,747,281
Apr 28, 2026
37.21
37.41
36.25
36.73
36.56
31,769,668
Apr 27, 2026
37.77
38.74
37.25
37.47
37.30
51,804,662
Apr 24, 2026
35.00
39.18
35.00
38.50
38.32
68,513,177
Apr 23, 2026
36.88
36.88
34.25
35.72
35.55
58,448,409
Apr 22, 2026
35.30
37.95
35.13
37.25
37.08
65,150,365
Apr 21, 2026
36.39
37.14
35.25
35.58
35.41
60,353,327
Apr 20, 2026
36.52
37.40
35.79
36.00
35.83
51,232,130
Apr 17, 2026
37.85
39.06
36.78
36.84
36.67
68,225,414
Apr 16, 2026
34.06
37.11
33.85
37.11
36.94
77,661,321
Apr 15, 2026
34.41
35.06
33.47
33.74
33.58
43,760,082
Apr 14, 2026
34.32
34.62
33.42
34.33
34.17
47,028,356
Apr 13, 2026
34.20
35.38
33.46
33.66
33.50
91,481,607
Apr 10, 2026
30.80
33.88
30.51
33.88
33.72
82,707,544
Apr 9, 2026
30.75
31.47
30.14
30.80
30.66
38,421,095
Apr 8, 2026
30.30
30.99
29.68
30.75
30.61
37,226,030
Apr 7, 2026
30.34
30.60
29.87
30.40
30.26
32,987,913
Apr 3, 2026
31.26
32.15
30.16
30.29
30.15
53,270,289
Apr 2, 2026
28.31
31.26
27.88
31.26
31.11
64,691,224
Apr 1, 2026
29.44
29.50
28.30
28.42
28.29
25,724,031
Mar 31, 2026
30.59
30.59
28.90
29.04
28.91
36,179,377
Mar 30, 2026
30.97
31.29
30.43
30.90
30.76
41,938,749
Mar 27, 2026
28.66
31.23
28.30
30.83
30.69
48,243,500
Mar 26, 2026
27.01
29.28
26.96
28.80
28.67
40,018,487
Mar 25, 2026
27.24
27.68
26.62
27.23
27.10
25,431,995
Mar 24, 2026
26.21
26.74
25.28
26.71
26.59
27,601,409
Mar 23, 2026
25.49
26.98
25.28
25.53
25.41
25,428,088
Mar 20, 2026
26.12
27.25
25.55
26.05
25.93
26,540,413
Mar 19, 2026
27.06
27.10
25.68
25.85
25.73
24,121,862
Mar 18, 2026
28.19
28.60
27.21
27.48
27.35
15,980,180
Mar 17, 2026
29.16
29.47
28.18
28.19
28.06
17,054,831
Mar 16, 2026
29.41
29.89
28.31
29.16
29.02
25,619,035
Mar 13, 2026
30.30
30.76
29.44
29.56
29.42
31,679,257
Mar 12, 2026
29.50
29.67
28.70
28.96
28.83
17,177,990
Mar 11, 2026
29.77
30.10
29.33
29.69
29.55
18,121,359
Mar 10, 2026
29.70
30.40
29.51
29.77
29.63
18,444,796
Mar 9, 2026
28.50
29.59
27.63
29.23
29.09
26,400,060
Mar 6, 2026
28.81
29.54
28.41
28.85
28.72
19,610,867
Mar 5, 2026
29.47
29.81
28.41
28.70
28.57
20,642,771
Mar 4, 2026
28.94
29.79
28.60
28.88
28.75
22,710,147
Mar 3, 2026
30.77
31.30
29.10
29.18
29.04
35,746,962
Mar 2, 2026
31.37
31.77
30.35
31.15
31.01
34,444,737
Feb 27, 2026
29.67
31.47
29.67
31.44
31.29
37,466,052
Feb 26, 2026
30.93
30.99
29.88
30.30
30.16
46,119,607
Feb 25, 2026
28.00
30.29
27.79
29.63
29.49
41,259,625
Feb 24, 2026
27.66
28.36
27.48
27.83
27.70
17,204,364
Feb 13, 2026
26.31
27.45
26.31
27.05
26.92
14,677,094
Feb 12, 2026
26.49
27.65
26.36
27.13
27.00
20,334,428
Feb 11, 2026
25.87
26.60
25.77
26.44
26.32
14,109,899
Feb 10, 2026
26.11
26.13
25.80
25.87
25.75
7,313,114
Feb 9, 2026
26.15
26.49
26.00
26.14
26.02
10,025,858
Feb 6, 2026
25.06
26.25
25.02
25.89
25.77
14,157,795
Feb 5, 2026
26.24
26.33
25.23
25.51
25.39
17,217,096
Feb 4, 2026
26.80
26.89
26.33
26.68
26.56
12,602,299
Feb 3, 2026
26.48
26.80
26.00
26.73
26.61
18,391,178
Feb 2, 2026
26.12
27.05
25.84
25.86
25.74
26,130,644
Jan 30, 2026
29.00
29.10
26.73
26.99
26.86
45,783,039
Jan 29, 2026
29.85
30.46
29.29
29.70
29.56
38,125,965
Jan 28, 2026
29.78
30.64
28.85
30.29
30.15
40,894,379
Jan 27, 2026
29.80
30.61
28.79
29.53
29.39
34,039,549
Jan 26, 2026
30.20
30.66
29.86
30.14
30.00
41,313,991
Jan 23, 2026
29.13
30.12
29.01
29.85
29.71
36,059,478
Jan 22, 2026
29.02
29.25
28.65
28.89
28.76
24,241,477
Jan 21, 2026
28.13
29.19
27.95
29.00
28.87
40,108,542
Jan 20, 2026
28.23
28.65
27.05
27.93
27.80
28,425,169
Jan 19, 2026
27.46
28.35
27.19
27.92
27.79
21,003,760
Jan 16, 2026
28.60
28.87
27.57
27.67
27.54
30,285,769
Jan 15, 2026
28.00
29.13
27.83
28.60
28.47
34,025,062
Jan 14, 2026
28.93
29.40
27.78
28.11
27.98
48,081,990
Jan 13, 2026
28.98
30.39
28.60
29.11
28.97
56,206,216
Jan 12, 2026
28.80
29.36
28.17
28.52
28.39
33,369,509
Jan 9, 2026
27.40
28.31
27.36
28.01
27.88
25,134,957
Jan 8, 2026
28.10
28.93
27.35
27.70
27.57
31,648,155
Jan 7, 2026
28.33
28.98
27.90
28.10
27.97
30,688,579
Jan 6, 2026
27.86
28.41
27.75
28.06
27.93
31,664,625
Jan 5, 2026
26.60
27.59
26.31
27.38
27.25
30,973,055
Dec 31, 2025
26.55
27.06
26.19
26.27
26.15
16,101,762
Dec 30, 2025
26.28
26.97
25.81
26.55
26.43
18,534,480
Dec 29, 2025
27.67
27.78
26.54
26.61
26.49
26,491,715
Dec 26, 2025
27.80
27.97
27.09
27.55
27.42
29,991,235
Dec 25, 2025
26.40
27.11
26.30
26.96
26.83
21,194,827
Dec 24, 2025
27.08
27.65
26.66
26.97
26.84
26,888,982
Dec 23, 2025
26.58
27.35
26.45
26.92
26.80
26,313,062
Dec 22, 2025
26.51
27.26
26.26
26.63
26.51
29,163,427
Dec 19, 2025
25.63
26.48
25.05
26.28
26.16
29,470,973
Dec 18, 2025
25.80
26.18
25.37
25.42
25.30
19,587,862
Dec 17, 2025
25.01
26.08
24.73
25.98
25.86
33,976,573
Dec 16, 2025
24.74
24.84
23.97
24.44
24.33
15,175,071
Dec 15, 2025
24.79
25.06
24.38
24.74
24.63
16,926,097
Dec 12, 2025
25.90
26.09
24.86
24.96
24.84
22,909,764
Dec 11, 2025
25.83
26.28
25.45
25.45
25.33
22,341,413
Dec 10, 2025
25.42
25.76
24.90
25.55
25.43
19,782,515
Dec 9, 2025
25.93
25.93
25.28
25.41
25.29
18,158,980
Dec 8, 2025
25.56
26.38
25.50
26.13
26.01
24,463,169
Dec 5, 2025
25.32
25.74
25.06
25.55
25.43
17,249,075
Dec 4, 2025
25.67
26.06
25.30
25.38
25.26
17,873,962
Dec 3, 2025
26.49
26.78
25.47
25.64
25.52
22,738,271
Dec 2, 2025
26.90
26.90
26.30
26.43
26.31
15,396,486
Dec 1, 2025
27.98
28.14
27.03
27.17
27.04
25,316,232
Nov 28, 2025
26.82
28.10
26.80
27.66
27.53
28,692,057
Nov 27, 2025
26.70
27.36
26.55
26.82
26.70
19,893,722
Nov 26, 2025
27.30
27.83
26.76
26.88
26.76
29,706,445
Nov 25, 2025
26.10
27.17
25.75
26.85
26.73
35,916,465
Nov 24, 2025
26.88
26.88
25.09
25.70
25.58
53,654,099
Nov 21, 2025
29.00
29.48
27.71
27.71
27.58
38,904,856
Nov 20, 2025
31.00
32.59
30.52
30.79
30.65
64,169,628
Nov 19, 2025
30.01
31.50
29.56
30.82
30.68
66,529,265
Nov 18, 2025
30.87
31.68
29.41
29.73
29.59
49,371,099
Nov 17, 2025
29.32
30.78
29.32
30.38
30.24
52,430,772
Nov 14, 2025
29.25
29.86
28.75
28.77
28.64
33,690,269
Nov 13, 2025
28.40
30.70
28.04
29.87
29.73
55,623,252
Nov 12, 2025
28.50
29.03
27.53
28.18
28.05
32,114,039
Nov 11, 2025
29.13
29.69
28.50
28.59
28.46
34,615,790
Nov 10, 2025
29.01
30.66
28.58
28.75
28.62
63,933,631
Nov 7, 2025
28.70
28.77
28.00
28.62
28.49
46,361,230
Nov 6, 2025
26.90
29.00
26.73
28.50
28.37
60,597,771
