HKSE - Delayed Quote
HKD
Yunnan Jinxun Resources Co., Ltd. (3636.HK)
5.310
-0.200
(-3.63%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
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
Oct 30, 2026
5.480
5.560
5.305
5.310
5.310
406,300
Oct 29, 2026
5.575
5.830
5.460
5.510
5.510
590,200
Oct 28, 2026
5.800
5.900
5.575
5.625
5.625
342,800
Oct 27, 2026
5.780
6.005
5.750
5.950
5.950
148,000
Oct 26, 2026
5.730
5.915
5.510
5.730
5.730
121,100
Oct 23, 2026
5.540
5.895
5.505
5.730
5.730
134,000
Oct 22, 2026
5.550
5.610
5.350
5.505
5.505
323,200
Oct 21, 2026
6.000
6.070
5.440
5.505
5.505
396,600
Oct 20, 2026
6.315
6.325
5.800
5.800
5.800
281,800
Oct 16, 2026
6.380
6.545
6.025
6.400
6.400
313,400
Oct 15, 2026
0.346472
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
6.630
6.630
6.130
6.305
6.305
222,600
Oct 15, 2026
25:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
6.772
6.956
6.568
6.768
6.422
461,000
Oct 13, 2026
6.600
6.784
6.528
6.772
6.425
74,000
Oct 12, 2026
6.800
6.920
6.636
6.696
6.353
312,500
Oct 9, 2026
6.348
6.712
6.348
6.660
6.319
210,500
Oct 8, 2026
6.644
6.812
6.224
6.320
5.996
933,500
Oct 7, 2026
6.752
6.856
6.400
6.692
6.349
355,500
Oct 6, 2026
6.680
6.888
6.660
6.752
6.406
239,500
Oct 5, 2026
6.204
6.600
6.068
6.560
6.224
178,000
Oct 2, 2026
6.200
6.316
6.000
6.204
5.886
197,000
Sep 30, 2026
6.172
6.292
6.144
6.216
5.898
83,500
Sep 29, 2026
6.200
6.236
6.040
6.172
5.856
377,000
Sep 28, 2026
6.360
6.360
6.200
6.200
5.883
220,500
Sep 25, 2026
6.444
6.500
6.320
6.500
6.167
97,000
Sep 24, 2026
6.800
6.800
6.504
6.540
6.205
218,000
Sep 23, 2026
6.960
7.172
6.404
6.784
6.437
553,500
Sep 22, 2026
6.648
7.036
6.548
6.860
6.509
1,381,500
Sep 21, 2026
6.356
6.580
6.356
6.528
6.194
1,381,000
Sep 18, 2026
6.480
6.672
6.320
6.352
6.027
916,500
Sep 17, 2026
6.656
6.656
6.288
6.360
6.034
377,500
Sep 16, 2026
6.312
6.656
6.256
6.656
6.315
190,000
Sep 15, 2026
6.364
6.380
6.244
6.332
6.008
284,500
Sep 14, 2026
6.680
6.680
6.400
6.400
6.072
205,500
Sep 11, 2026
7.044
7.044
6.540
6.624
6.285
581,500
Sep 10, 2026
7.576
7.576
7.068
7.120
6.756
470,500
Sep 9, 2026
6.800
7.580
6.800
7.576
7.188
1,115,500
Sep 8, 2026
6.832
6.868
6.652
6.684
6.342
383,500
Sep 7, 2026
6.760
6.780
6.580
6.616
6.277
105,500
Sep 4, 2026
6.800
6.868
6.640
6.720
6.376
411,160
Sep 3, 2026
6.372
6.776
6.372
6.592
6.255
306,500
Sep 2, 2026
6.364
6.432
6.204
6.372
6.046
191,000
Sep 1, 2026
6.520
6.596
6.380
6.392
6.065
246,500
Aug 31, 2026
6.848
6.848
6.340
6.520
6.186
941,000
Aug 28, 2026
7.268
7.268
6.876
6.928
6.573
526,000
Aug 27, 2026
7.380
7.596
7.000
7.128
6.763
528,500
Aug 26, 2026
7.308
7.600
7.308
7.380
7.002
341,000
Aug 25, 2026
7.492
7.664
6.884
7.100
6.737
1,269,000
Aug 24, 2026
7.936
8.120
7.204
7.424
7.044
644,000
Aug 21, 2026
7.332
8.152
7.316
8.032
7.621
1,767,000
Aug 20, 2026
7.024
7.480
7.000
7.340
6.964
840,000
Aug 19, 2026
7.140
7.256
6.760
6.928
6.573
647,000
Aug 18, 2026
6.764
7.288
6.764
7.192
6.824
714,000
Aug 17, 2026
6.684
7.068
6.684
6.880
6.528
823,000
Aug 14, 2026
6.512
7.100
6.348
6.788
6.441
986,500
Aug 13, 2026
6.864
6.864
6.388
6.512
6.179
1,107,500
Aug 12, 2026
6.924
7.212
6.848
7.060
6.699
918,500
Aug 11, 2026
7.352
7.476
6.968
6.968
6.611
1,416,000
Aug 10, 2026
7.112
7.348
6.772
7.188
6.820
1,064,500
Aug 7, 2026
6.760
7.032
6.668
6.920
6.566
620,000
Aug 6, 2026
6.464
6.996
6.464
6.680
6.338
811,000
Aug 5, 2026
6.084
6.520
6.084
6.464
6.133
1,382,500
Aug 4, 2026
5.792
6.040
5.664
6.040
5.731
778,500
Aug 3, 2026
5.620
5.748
5.520
5.688
5.397
686,500
Jul 31, 2026
5.472
6.120
5.472
5.804
5.507
1,306,000
Jul 30, 2026
5.312
5.832
5.312
5.472
5.192
1,199,000
Jul 29, 2026
5.200
5.356
5.080
5.132
4.869
1,022,000
Jul 28, 2026
5.412
5.420
4.992
5.020
4.763
645,500
Jul 27, 2026
5.600
5.724
5.440
5.532
5.249
492,500
Jul 24, 2026
5.680
5.680
5.384
5.492
5.211
687,000
Jul 23, 2026
5.500
6.272
5.480
5.764
5.469
1,228,000
Jul 22, 2026
5.540
5.864
5.500
5.520
5.237
1,804,000
Jul 21, 2026
5.000
5.508
5.000
5.320
5.048
839,000
Jul 20, 2026
4.920
5.148
4.844
5.000
4.744
468,000
Jul 17, 2026
5.252
5.252
4.804
4.804
4.558
432,000
Jul 16, 2026
5.260
5.672
4.968
5.296
5.025
700,000
Jul 15, 2026
4.860
5.352
4.860
5.196
4.930
1,268,500
Jul 14, 2026
4.404
4.900
4.304
4.800
4.554
1,377,000
Jul 13, 2026
5.280
5.316
4.404
4.404
4.179
816,250
Jul 10, 2026
5.360
5.360
4.008
5.080
4.820
3,347,000
Jul 9, 2026
5.284
5.420
5.208
5.372
5.097
297,500
Jul 8, 2026
5.864
5.908
5.232
5.232
4.964
593,500
Jul 7, 2026
6.016
6.172
5.544
5.864
5.564
1,254,500
Jul 6, 2026
6.192
6.360
6.000
6.216
5.898
344,500
Jul 3, 2026
6.252
6.432
6.044
6.192
5.875
1,032,000
Jul 2, 2026
6.300
6.560
6.144
6.248
5.928
330,500
Jun 30, 2026
6.052
6.240
5.728
6.120
5.807
548,500
Jun 29, 2026
5.632
6.120
5.632
6.052
5.742
757,000
Jun 26, 2026
5.628
5.908
5.552
5.592
5.306
942,000
Jun 25, 2026
5.948
5.948
5.520
5.580
5.294
1,234,500
Jun 24, 2026
6.216
6.340
5.952
5.952
5.647
352,500
Jun 23, 2026
6.564
6.564
6.080
6.208
5.890
712,500
Jun 22, 2026
6.804
6.864
6.488
6.516
6.182
611,000
Jun 18, 2026
7.560
7.608
6.868
6.868
6.516
383,000
Jun 17, 2026
0.149348
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
8.120
8.120
7.444
7.560
7.173
301,500
Jun 16, 2026
8.360
8.360
7.832
7.984
7.434
412,500
Jun 15, 2026
7.920
9.264
7.920
8.344
7.769
1,864,000
Jun 12, 2026
6.488
7.800
6.488
7.400
6.890
2,203,000
Jun 11, 2026
7.008
7.008
6.428
6.488
6.041
355,500
Jun 10, 2026
6.372
7.180
6.148
7.008
6.525
1,600,500
Jun 9, 2026
5.920
6.432
5.824
6.360
5.922
482,000
Jun 8, 2026
6.800
6.800
5.576
6.028
5.612
3,241,500
Jun 5, 2026
7.164
7.408
6.832
6.840
6.368
674,000
Jun 4, 2026
7.888
7.900
6.976
7.356
6.849
1,263,000
Jun 3, 2026
8.000
8.192
7.768
7.984
7.434
423,500
Jun 2, 2026
7.728
8.080
7.480
8.000
7.448
1,123,650
Jun 1, 2026
7.460
8.256
7.460
7.600
7.076
625,000
May 29, 2026
7.576
7.908
7.352
7.460
6.946
1,164,500
May 28, 2026
7.928
7.928
6.968
7.460
6.946
1,012,000
May 27, 2026
8.272
8.376
8.000
8.160
7.597
514,500
May 26, 2026
8.728
8.728
7.200
8.096
7.538
1,824,500
May 22, 2026
8.744
9.200
8.688
8.728
8.126
328,000
May 21, 2026
8.808
8.984
8.712
8.712
8.111
156,500
May 20, 2026
8.816
8.840
8.344
8.712
8.111
230,000
May 19, 2026
8.928
9.064
8.728
8.816
8.208
174,000
May 18, 2026
9.208
9.264
8.720
9.240
8.603
704,000
May 15, 2026
9.368
9.984
9.120
9.424
8.774
639,000
May 14, 2026
9.824
9.848
9.392
9.520
8.864
441,000
May 13, 2026
9.728
10.480
9.712
9.800
9.124
952,500
May 12, 2026
9.432
9.960
9.432
9.712
9.042
977,500
May 11, 2026
9.864
9.864
9.056
9.184
8.551
720,500
May 8, 2026
9.040
9.960
8.808
9.672
9.005
1,371,250
May 7, 2026
8.448
9.136
8.448
9.048
8.424
636,500
May 6, 2026
8.840
9.008
8.240
8.400
7.821
887,500
May 5, 2026
8.728
8.816
8.600
8.672
8.074
233,500
May 4, 2026
9.256
9.256
8.800
8.848
8.238
348,000
Apr 30, 2026
9.520
9.400
8.656
9.256
8.618
1,392,500
Apr 29, 2026
8.680
9.592
8.680
9.520
8.864
643,000
Apr 28, 2026
9.048
9.160
8.672
8.680
8.082
383,000
Apr 27, 2026
9.800
9.800
9.080
9.120
8.491
494,500
Apr 24, 2026
9.848
9.848
9.424
9.800
9.124
737,750
Apr 23, 2026
10.256
10.360
9.728
9.952
9.266
621,500
Apr 22, 2026
9.920
10.992
9.608
10.136
9.437
3,269,500
Apr 21, 2026
9.840
10.440
9.840
9.928
9.244
1,675,000
Apr 20, 2026
10.280
10.912
9.600
9.800
9.124
1,652,000
Apr 17, 2026
10.480
10.872
10.136
10.232
9.527
622,500
Apr 16, 2026
10.560
10.984
10.272
10.480
9.757
704,500
Apr 15, 2026
10.152
10.584
10.152
10.432
9.713
573,000
Apr 14, 2026
10.392
10.776
9.848
9.992
9.303
1,002,500
Apr 13, 2026
10.440
10.440
9.952
10.160
9.460
651,000
Apr 10, 2026
10.784
10.920
10.408
10.440
9.720
555,000
Apr 9, 2026
10.800
10.968
10.384
10.600
9.869
700,000
Apr 8, 2026
10.088
11.200
10.088
11.000
10.242
1,306,500
Apr 2, 2026
10.640
10.864
9.680
9.792
9.117
1,338,750
Apr 1, 2026
8.872
10.792
8.872
10.640
9.906
2,275,000
Mar 31, 2026
8.776
8.952
8.480
8.616
8.022
493,500
Mar 30, 2026
9.136
9.160
8.400
8.776
8.171
1,116,500
Mar 27, 2026
9.048
9.840
8.880
9.480
8.826
1,519,000
Mar 26, 2026
9.264
9.504
9.064
9.064
8.439
373,000
Mar 25, 2026
10.080
10.280
9.208
9.264
8.625
1,577,000
Mar 24, 2026
8.480
10.152
8.480
9.584
8.923
2,327,000
Mar 23, 2026
8.000
8.552
8.000
8.240
7.672
2,490,500
Mar 20, 2026
9.720
9.944
8.736
8.816
8.208
2,133,500
Mar 19, 2026
11.048
11.048
9.712
9.720
9.050
1,571,000
Mar 18, 2026
11.248
11.424
11.064
11.120
10.353
573,000
Mar 17, 2026
11.552
11.928
11.248
11.248
10.473
517,000
Mar 16, 2026
12.000
12.072
11.312
11.496
10.703
817,000
Mar 13, 2026
12.200
12.392
11.616
11.952
11.128
2,572,000
Mar 12, 2026
12.792
12.792
12.072
12.128
11.292
1,891,590
Mar 11, 2026
12.560
13.272
12.016
12.808
11.925
2,794,500
Mar 10, 2026
12.728
12.864
11.616
12.560
11.694
2,384,500
Mar 9, 2026
13.000
13.000
10.000
12.432
11.575
1,922,500
Mar 6, 2026
13.928
14.088
13.688
13.696
12.752
998,000
Mar 5, 2026
15.120
15.264
13.800
14.160
13.184
1,110,500
Mar 4, 2026
16.200
16.200
14.600
14.792
13.772
1,770,500
Mar 3, 2026
17.304
17.424
16.272
16.272
15.150
2,017,740
Mar 2, 2026
16.800
17.520
15.800
17.464
16.260
3,188,410
Feb 27, 2026
16.120
16.816
16.080
16.560
15.418
1,252,500
Feb 26, 2026
16.600
16.928
16.000
16.080
14.971
1,667,000
Feb 25, 2026
14.744
16.720
14.744
16.600
15.456
2,964,720
Feb 24, 2026
14.632
14.880
14.240
14.696
13.683
390,500
Feb 23, 2026
14.128
14.888
14.128
14.624
13.616
481,000
Feb 20, 2026
14.776
14.776
14.008
14.128
13.154
419,500
Feb 16, 2026
14.560
14.560
14.560
14.560
13.556
-
Feb 13, 2026
14.824
15.000
13.272
14.096
13.124
2,393,000
Feb 12, 2026
15.408
15.840
14.656
15.200
14.152
1,675,017
Feb 11, 2026
14.720
15.600
14.400
15.200
14.152
1,670,000
Feb 10, 2026
15.064
15.520
14.520
14.656
13.646
1,278,000
Feb 9, 2026
16.400
16.408
15.000
15.064
14.025
1,421,500
Feb 6, 2026
16.000
16.400
15.240
15.840
14.748
1,316,250
Feb 5, 2026
17.192
17.192
16.208
16.304
15.180
625,500
Feb 4, 2026
17.912
18.576
17.072
17.592
16.379
417,000
Feb 3, 2026
17.024
17.920
16.600
17.632
16.416
1,555,000
Feb 2, 2026
16.000
17.080
15.200
16.400
15.269
1,450,000
Jan 30, 2026
20.000
20.000
16.992
17.192
16.007
4,232,500
Jan 29, 2026
18.800
20.720
18.440
20.120
18.733
3,694,960
Jan 28, 2026
17.800
19.280
17.600
18.720
17.429
4,541,000
Jan 27, 2026
17.152
17.848
17.024
17.592
16.379
908,500
Jan 26, 2026
18.160
19.120
17.056
17.480
16.275
3,741,500
Jan 23, 2026
18.400
18.424
17.400
17.848
16.618
1,383,000
Jan 22, 2026
17.736
19.440
17.736
18.080
16.834
5,043,000
Jan 21, 2026
14.928
18.136
14.840
17.720
16.498
4,179,125
Jan 20, 2026
14.680
15.600
14.560
14.928
13.899
1,085,000
Jan 19, 2026
15.752
15.808
14.480
14.680
13.668
1,995,625
Jan 16, 2026
15.992
16.600
15.600
15.752
14.666
2,286,500
Jan 15, 2026
16.224
16.960
15.560
15.992
14.889
2,546,500
Jan 14, 2026
16.880
17.208
16.000
16.368
15.240
3,264,000
Jan 13, 2026
16.296
17.520
15.656
16.864
15.701
2,667,500
Jan 12, 2026
15.400
18.464
15.280
16.296
15.173
9,867,750
Jan 9, 2026
15.200
15.648
14.440
15.120
14.078
32,252,232
