Shenzhen - Delayed Quote
CNY
Shandong Jinling Mining Co., Ltd. (000655.SZ)
6.32
+0.10
(+1.61%)
At close: November 2 at 3:04:57 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 2, 2026
6.20
6.35
6.18
6.32
6.32
4,171,200
Oct 30, 2026
6.30
6.37
6.18
6.22
6.22
4,397,564
Oct 29, 2026
6.44
6.46
6.31
6.34
6.34
2,564,082
Oct 28, 2026
6.43
6.50
6.39
6.46
6.46
2,726,400
Oct 27, 2026
6.60
6.65
6.41
6.41
6.41
4,176,264
Oct 26, 2026
6.51
6.62
6.47
6.60
6.60
3,999,552
Oct 23, 2026
6.51
6.55
6.24
6.53
6.53
5,768,200
Oct 22, 2026
6.68
6.70
6.51
6.51
6.51
3,773,400
Oct 21, 2026
6.68
6.79
6.66
6.68
6.68
4,107,246
Oct 20, 2026
6.62
6.71
6.62
6.68
6.68
4,075,275
Oct 19, 2026
6.52
6.73
6.51
6.66
6.66
5,279,300
Oct 16, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
6.58
6.76
6.54
6.59
6.59
7,009,671
Oct 15, 2026
6.65
6.68
6.52
6.54
6.51
7,349,800
Oct 14, 2026
7.25
7.25
6.79
6.80
6.77
14,248,600
Oct 13, 2026
7.26
7.38
7.18
7.31
7.28
6,793,447
Oct 12, 2026
7.68
7.70
7.35
7.38
7.35
6,600,251
Oct 9, 2026
7.38
7.71
7.33
7.68
7.64
8,396,900
Oct 8, 2026
7.25
7.44
7.20
7.44
7.41
6,421,940
Sep 30, 2026
7.22
7.27
7.12
7.25
7.22
6,866,300
Sep 29, 2026
7.07
7.25
7.04
7.21
7.18
7,529,613
Sep 28, 2026
7.10
7.11
6.98
7.05
7.02
4,109,805
Sep 24, 2026
7.11
7.18
7.07
7.10
7.07
3,979,800
Sep 23, 2026
7.23
7.24
7.13
7.15
7.12
5,061,900
Sep 22, 2026
7.24
7.26
7.15
7.22
7.19
4,699,725
Sep 21, 2026
7.13
7.24
7.11
7.22
7.19
4,757,981
Sep 18, 2026
7.11
7.20
7.09
7.12
7.09
4,568,100
Sep 17, 2026
7.10
7.12
6.96
7.08
7.05
4,326,749
Sep 16, 2026
7.06
7.14
6.98
7.10
7.07
3,826,861
Sep 15, 2026
7.16
7.25
7.07
7.10
7.07
5,563,981
Sep 14, 2026
7.30
7.30
7.15
7.19
7.16
6,807,200
Sep 11, 2026
7.43
7.52
7.23
7.28
7.25
7,531,270
Sep 10, 2026
7.73
7.78
7.54
7.58
7.55
9,500,090
Sep 9, 2026
7.38
7.86
7.38
7.81
7.77
16,073,087
Sep 8, 2026
7.21
7.55
7.21
7.51
7.48
12,028,820
Sep 7, 2026
7.21
7.24
7.16
7.21
7.18
5,444,900
Sep 4, 2026
7.36
7.44
7.19
7.21
7.18
7,461,838
Sep 3, 2026
7.36
7.36
7.23
7.28
7.25
5,058,900
Sep 2, 2026
7.47
7.47
7.22
7.34
7.31
7,333,443
Sep 1, 2026
7.32
7.51
7.29
7.46
7.43
8,242,953
Aug 31, 2026
7.50
7.52
7.23
7.32
7.29
10,599,338
Aug 28, 2026
7.37
7.56
7.27
7.55
7.52
12,097,240
Aug 27, 2026
7.23
7.38
7.17
7.35
7.32
10,360,677
Aug 26, 2026
7.06
7.30
7.04
7.28
7.25
14,292,601
Aug 25, 2026
7.06
7.17
7.00
7.12
7.09
9,965,950
Aug 24, 2026
6.94
7.08
6.94
7.06
7.03
9,868,400
Aug 21, 2026
6.86
6.97
6.78
6.95
6.92
6,436,022
Aug 20, 2026
6.79
6.95
6.78
6.89
6.86
4,709,400
Aug 19, 2026
6.90
6.91
6.76
6.80
6.77
4,541,900
Aug 18, 2026
6.95
6.97
6.85
6.91
6.88
3,919,800
Aug 17, 2026
6.80
7.01
6.78
6.99
6.96
7,481,782
Aug 14, 2026
6.80
6.84
6.70
6.81
6.78
4,251,700
Aug 13, 2026
6.88
6.89
6.74
6.75
6.72
5,286,734
Aug 12, 2026
6.85
6.92
6.84
6.89
6.86
5,175,660
Aug 11, 2026
7.02
7.06
6.84
6.85
6.82
7,481,202
Aug 10, 2026
6.90
7.08
6.90
7.06
7.03
7,339,215
Aug 7, 2026
6.95
6.95
6.84
6.93
6.90
5,251,842
Aug 6, 2026
6.90
6.96
6.79
6.92
6.89
6,660,300
Aug 5, 2026
6.84
6.94
6.81
6.88
6.85
5,392,500
Aug 4, 2026
7.00
7.07
6.81
6.86
6.83
6,927,861
Aug 3, 2026
6.80
6.91
6.76
6.91
6.88
4,682,340
Jul 31, 2026
6.70
6.82
6.68
6.80
6.77
4,761,758
Jul 30, 2026
6.65
6.81
6.65
6.73
6.70
5,534,835
Jul 29, 2026
6.56
6.71
6.54
6.68
6.65
5,692,160
Jul 28, 2026
6.47
6.58
6.43
6.54
6.51
3,634,800
Jul 27, 2026
6.38
6.54
6.38
6.51
6.48
4,732,300
Jul 24, 2026
6.64
6.64
6.38
6.38
6.35
5,737,000
Jul 23, 2026
6.43
6.66
6.38
6.65
6.62
8,020,162
Jul 22, 2026
6.49
6.57
6.39
6.43
6.40
6,121,690
Jul 21, 2026
6.54
6.54
6.39
6.45
6.42
6,153,105
Jul 20, 2026
6.49
6.63
6.35
6.47
6.44
7,105,548
Jul 17, 2026
6.65
6.71
6.45
6.50
6.47
6,815,123
Jul 16, 2026
6.59
6.73
6.50
6.62
6.59
5,888,110
Jul 15, 2026
6.39
6.68
6.33
6.60
6.57
7,790,910
Jul 14, 2026
6.19
6.42
6.11
6.42
6.39
7,163,001
Jul 13, 2026
6.29
6.32
6.15
6.18
6.15
4,844,100
Jul 10, 2026
6.23
6.42
6.17
6.30
6.27
6,458,400
Jul 9, 2026
6.37
6.42
6.14
6.24
6.21
4,731,142
Jul 8, 2026
6.42
6.49
6.33
6.38
6.35
3,757,709
Jul 7, 2026
6.55
6.62
6.38
6.43
6.40
4,383,560
Jul 6, 2026
6.56
6.75
6.53
6.57
6.54
5,670,601
Jul 3, 2026
6.51
6.60
6.48
6.54
6.51
5,524,969
Jul 2, 2026
6.48
6.57
6.44
6.50
6.47
4,917,756
Jul 1, 2026
6.35
6.54
6.30
6.43
6.40
5,191,714
Jun 30, 2026
6.45
6.45
6.28
6.36
6.33
4,305,300
Jun 29, 2026
6.40
6.52
6.26
6.45
6.42
6,321,500
Jun 26, 2026
6.64
6.68
6.38
6.40
6.37
6,249,700
Jun 25, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
6.74
6.77
6.61
6.67
6.64
6,091,398
Jun 24, 2026
6.96
7.03
6.73
6.83
6.67
6,371,662
Jun 23, 2026
7.19
7.21
6.97
7.00
6.84
7,696,500
Jun 22, 2026
6.92
7.30
6.78
7.26
7.09
9,895,455
Jun 18, 2026
6.96
7.09
6.86
6.93
6.77
5,006,601
Jun 17, 2026
7.15
7.16
6.94
7.00
6.84
6,168,802
Jun 16, 2026
7.28
7.28
7.13
7.18
7.02
5,639,301
Jun 15, 2026
7.30
7.38
7.18
7.31
7.14
8,131,448
Jun 12, 2026
7.07
7.30
7.01
7.17
7.01
9,524,474
Jun 11, 2026
6.84
7.01
6.84
6.95
6.79
5,654,466
Jun 10, 2026
6.82
6.92
6.76
6.89
6.73
5,097,152
Jun 9, 2026
6.96
7.00
6.81
6.89
6.73
3,607,800
Jun 8, 2026
7.06
7.11
6.82
6.92
6.76
7,502,260
Jun 5, 2026
7.14
7.23
7.05
7.11
6.95
6,094,854
Jun 4, 2026
7.31
7.31
7.01
7.11
6.95
7,799,778
Jun 3, 2026
7.34
7.40
7.21
7.35
7.18
7,296,460
Jun 2, 2026
7.43
7.44
7.23
7.35
7.18
5,665,060
Jun 1, 2026
7.18
7.46
7.15
7.42
7.25
7,034,800
May 29, 2026
7.39
7.43
7.18
7.22
7.05
6,344,800
May 28, 2026
7.27
7.41
7.21
7.33
7.16
6,000,200
May 27, 2026
7.55
7.56
7.22
7.25
7.08
6,975,441
May 26, 2026
7.59
7.59
7.42
7.56
7.39
6,635,884
May 25, 2026
7.60
7.71
7.47
7.62
7.45
8,596,740
May 22, 2026
7.40
7.75
7.31
7.59
7.42
9,580,200
May 21, 2026
7.64
7.73
7.33
7.36
7.19
6,834,695
May 20, 2026
7.61
7.65
7.48
7.59
7.42
5,365,111
May 19, 2026
7.76
7.76
7.53
7.64
7.46
6,382,966
May 18, 2026
7.68
7.71
7.53
7.67
7.49
8,261,800
May 15, 2026
7.92
7.96
7.68
7.74
7.56
10,414,300
May 14, 2026
8.16
8.16
7.91
7.94
7.76
8,772,611
May 13, 2026
8.09
8.24
8.09
8.13
7.94
7,125,055
May 12, 2026
8.31
8.37
8.08
8.10
7.91
10,047,300
May 11, 2026
8.37
8.41
8.24
8.32
8.13
8,896,000
May 8, 2026
8.28
8.39
8.24
8.36
8.17
7,006,201
May 7, 2026
8.42
8.47
8.26
8.32
8.13
8,678,100
May 6, 2026
8.37
8.44
8.31
8.44
8.25
8,708,500
Apr 30, 2026
8.38
8.42
8.22
8.30
8.11
6,170,600
Apr 29, 2026
8.20
8.42
8.14
8.42
8.23
6,274,900
Apr 28, 2026
8.33
8.35
8.13
8.22
8.03
5,648,600
Apr 27, 2026
8.31
8.34
8.18
8.33
8.14
5,037,800
Apr 24, 2026
8.33
8.38
8.20
8.33
8.14
6,723,411
Apr 23, 2026
8.52
8.61
8.32
8.34
8.15
7,677,160
Apr 22, 2026
8.55
8.61
8.47
8.56
8.36
4,744,860
Apr 21, 2026
8.65
8.67
8.48
8.56
8.36
5,834,212
Apr 20, 2026
8.55
8.75
8.55
8.62
8.42
9,660,220
Apr 17, 2026
8.55
8.66
8.48
8.55
8.35
9,795,812
Apr 16, 2026
8.35
8.62
8.17
8.60
8.40
17,931,859
Apr 15, 2026
8.96
8.97
8.27
8.36
8.17
28,048,927
Apr 14, 2026
8.99
9.10
8.96
9.08
8.87
7,388,060
Apr 13, 2026
8.93
8.96
8.82
8.95
8.74
5,475,600
Apr 10, 2026
8.95
9.06
8.88
8.95
8.74
5,900,101
Apr 9, 2026
8.92
9.00
8.87
8.88
8.68
5,544,500
Apr 8, 2026
8.86
9.02
8.79
9.01
8.80
8,002,401
Apr 7, 2026
8.46
8.68
8.44
8.66
8.46
6,028,373
Apr 3, 2026
8.74
8.75
8.45
8.47
8.28
5,087,849
Apr 2, 2026
8.90
8.90
8.65
8.74
8.54
6,057,300
Apr 1, 2026
8.92
9.01
8.83
8.90
8.70
8,766,201
Mar 31, 2026
8.97
9.04
8.74
8.77
8.57
9,448,701
Mar 30, 2026
9.04
9.16
8.88
9.00
8.79
10,313,640
Mar 27, 2026
8.81
9.10
8.74
9.07
8.86
9,036,201
Mar 26, 2026
8.75
9.12
8.71
8.86
8.66
12,196,300
Mar 25, 2026
8.70
8.89
8.70
8.83
8.63
10,193,300
Mar 24, 2026
8.51
8.65
8.23
8.64
8.44
13,020,300
Mar 23, 2026
8.88
8.88
8.20
8.28
8.09
20,658,249
Mar 20, 2026
9.19
9.25
9.01
9.01
8.80
7,972,060
Mar 19, 2026
9.58
9.58
9.14
9.18
8.97
11,939,721
Mar 18, 2026
9.85
9.91
9.56
9.65
9.43
9,768,156
Mar 17, 2026
10.02
10.21
9.85
9.85
9.62
13,206,601
Mar 16, 2026
10.36
10.39
9.80
9.97
9.74
23,923,849
Mar 13, 2026
10.89
10.90
10.41
10.45
10.21
22,748,100
Mar 12, 2026
10.28
10.46
10.15
10.27
10.03
12,627,400
Mar 11, 2026
10.34
10.39
10.23
10.29
10.05
9,634,019
Mar 10, 2026
10.53
10.60
10.26
10.35
10.11
12,093,496
Mar 9, 2026
10.61
10.69
10.28
10.52
10.28
12,001,577
Mar 6, 2026
10.70
10.77
10.52
10.63
10.39
8,735,312
Mar 5, 2026
11.02
11.04
10.69
10.77
10.52
9,518,200
Mar 4, 2026
10.76
11.06
10.76
10.80
10.55
11,786,734
Mar 3, 2026
11.25
11.37
10.82
10.84
10.59
18,866,779
Mar 2, 2026
11.38
11.60
11.01
11.37
11.11
20,831,425
Feb 27, 2026
10.92
11.31
10.88
11.31
11.05
16,556,635
Feb 26, 2026
10.96
11.14
10.88
10.97
10.72
15,039,250
Feb 25, 2026
10.50
11.07
10.49
10.95
10.70
19,947,207
Feb 24, 2026
10.28
10.57
10.28
10.52
10.28
12,855,285
Feb 13, 2026
10.39
10.48
10.06
10.11
9.88
13,096,438
Feb 12, 2026
10.22
10.90
10.18
10.39
10.15
23,526,599
Feb 11, 2026
9.95
10.30
9.90
10.22
9.99
13,160,415
Feb 10, 2026
10.14
10.15
9.95
9.97
9.74
8,685,304
Feb 9, 2026
10.26
10.30
10.08
10.14
9.91
9,370,986
Feb 6, 2026
9.93
10.38
9.85
10.15
9.92
14,607,302
Feb 5, 2026
10.21
10.30
9.96
9.99
9.76
9,632,101
Feb 4, 2026
10.34
10.39
10.20
10.33
10.09
11,620,391
Feb 3, 2026
10.22
10.45
10.01
10.24
10.00
17,368,235
Feb 2, 2026
10.20
10.26
9.90
9.90
9.67
22,874,249
Jan 30, 2026
10.95
11.00
10.15
10.56
10.32
37,090,236
Jan 29, 2026
11.45
12.03
10.95
11.18
10.92
55,342,159
Jan 28, 2026
10.63
11.44
10.48
11.33
11.07
40,786,595
Jan 27, 2026
10.90
10.99
10.41
10.59
10.35
30,420,547
Jan 26, 2026
10.72
11.23
10.72
11.18
10.92
33,594,862
Jan 23, 2026
10.38
10.71
10.31
10.68
10.43
19,607,869
Jan 22, 2026
10.23
10.34
10.11
10.34
10.10
12,309,867
Jan 21, 2026
9.96
10.31
9.95
10.30
10.06
16,211,895
Jan 20, 2026
10.16
10.16
9.79
10.02
9.79
13,816,204
Jan 19, 2026
9.80
10.20
9.67
10.18
9.95
17,873,160
Jan 16, 2026
9.84
10.13
9.80
9.87
9.64
12,118,189
Jan 15, 2026
9.65
10.08
9.64
9.88
9.65
16,439,312
Jan 14, 2026
9.78
9.87
9.61
9.72
9.50
12,619,168
Jan 13, 2026
9.72
9.93
9.71
9.78
9.56
12,096,100
Jan 12, 2026
9.90
9.97
9.72
9.77
9.55
12,907,603
Jan 9, 2026
9.80
9.95
9.77
9.88
9.65
10,895,828
Jan 8, 2026
9.95
9.99
9.70
9.80
9.58
10,957,600
Jan 7, 2026
9.90
10.08
9.90
9.97
9.74
13,238,390
Jan 6, 2026
9.78
9.96
9.73
9.87
9.64
11,864,900
Jan 5, 2026
9.48
9.80
9.48
9.72
9.50
10,329,680
Dec 31, 2025
9.49
9.59
9.43
9.50
9.28
6,900,800
Dec 30, 2025
9.53
9.60
9.36
9.49
9.27
8,851,999
Dec 29, 2025
9.69
9.74
9.50
9.59
9.37
10,143,946
Dec 26, 2025
9.37
9.69
9.35
9.59
9.37
12,783,501
Dec 25, 2025
9.42
9.42
9.18
9.34
9.13
5,820,961
Dec 24, 2025
9.36
9.64
9.32
9.38
9.16
6,441,372
Dec 23, 2025
9.33
9.40
9.20
9.37
9.15
8,112,000
Dec 22, 2025
9.09
9.44
9.09
9.32
9.11
9,966,400
Dec 19, 2025
8.76
9.05
8.72
9.01
8.80
5,491,820
Dec 18, 2025
8.76
8.91
8.71
8.79
8.59
4,551,768
Dec 17, 2025
8.71
8.80
8.60
8.76
8.56
7,968,960
Dec 16, 2025
9.00
9.00
8.69
8.72
8.52
7,806,500
Dec 15, 2025
8.90
9.09
8.85
8.99
8.78
4,923,700
Dec 12, 2025
8.98
9.12
8.93
8.93
8.73
5,414,395
Dec 11, 2025
9.18
9.19
8.90
8.99
8.78
5,769,600
Dec 10, 2025
9.07
9.19
9.00
9.12
8.91
4,538,901
Dec 9, 2025
9.26
9.26
9.07
9.10
8.89
7,000,724
Dec 8, 2025
9.42
9.48
9.24
9.28
9.07
6,699,912
Dec 5, 2025
9.25
9.44
9.22
9.42
9.20
5,980,970
Dec 4, 2025
9.39
9.43
9.26
9.28
9.07
4,663,110
Dec 3, 2025
9.35
9.44
9.30
9.34
9.13
5,317,305
Dec 2, 2025
9.44
9.50
9.30
9.36
9.15
6,750,880
Dec 1, 2025
9.42
9.86
9.42
9.47
9.25
11,413,536
Nov 28, 2025
9.08
9.33
9.01
9.30
9.09
6,742,600
Nov 27, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
9.08
9.21
9.05
9.11
8.90
6,304,450
Nov 26, 2025
9.18
9.24
9.06
9.07
8.81
6,266,400
Nov 25, 2025
9.08
9.23
8.98
9.20
8.94
8,571,370
Nov 24, 2025
9.09
9.15
8.92
8.99
8.74
8,792,600
Nov 21, 2025
9.70
9.77
8.95
9.00
8.74
17,475,761
Nov 20, 2025
9.78
10.11
9.78
9.84
9.56
11,864,040
Nov 19, 2025
9.86
10.03
9.64
9.79
9.51
10,629,585
Nov 18, 2025
10.38
10.38
9.74
9.83
9.55
18,568,561
Nov 17, 2025
10.58
10.62
10.29
10.38
10.09
11,627,181
Nov 14, 2025
10.35
10.75
10.34
10.58
10.28
17,844,800
Nov 13, 2025
10.22
10.59
10.22
10.50
10.20
22,723,047
Nov 12, 2025
10.30
10.52
10.12
10.23
9.94
13,571,704
Nov 11, 2025
10.18
10.44
10.13
10.35
10.06
19,327,902
Nov 10, 2025
10.18
10.34
10.06
10.12
9.83
13,433,035
Nov 7, 2025
10.00
10.20
9.93
10.16
9.87
14,118,822
Nov 6, 2025
9.83
10.14
9.80
10.08
9.79
14,616,895
Nov 5, 2025
9.69
9.87
9.60
9.83
9.55
10,876,250
Nov 4, 2025
10.00
10.06
9.70
9.79
9.51
19,219,229
Nov 3, 2025
10.13
10.27
9.91
10.08
9.79
17,346,450
