Jinchuan Group International Resources Co. Ltd (2362.HK)

Compare

0.640

-0.090

(-12.33%)

At close: 4:08:48 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	0.660	0.680	0.630	0.640	0.640	1,085,408,000
Mar 12, 2025	0.800	0.810	0.730	0.730	0.730	134,388,000
Mar 11, 2025	0.760	0.780	0.720	0.770	0.770	162,203,000
Mar 10, 2025	0.680	0.770	0.670	0.770	0.770	271,659,000
Mar 7, 2025	0.650	0.730	0.650	0.670	0.670	264,799,904
Mar 6, 2025	0.630	0.670	0.620	0.650	0.650	158,437,100
Mar 5, 2025	0.610	0.630	0.590	0.620	0.620	130,433,200
Mar 4, 2025	0.540	0.660	0.540	0.610	0.610	452,621,000
Mar 3, 2025	0.520	0.540	0.520	0.540	0.540	28,344,000
Feb 28, 2025	0.540	0.540	0.510	0.520	0.520	30,067,300
Feb 27, 2025	0.540	0.540	0.520	0.540	0.540	23,874,863
Feb 26, 2025	0.520	0.540	0.520	0.530	0.530	25,328,100
Feb 25, 2025	0.510	0.520	0.510	0.510	0.510	11,298,200
Feb 24, 2025	0.510	0.520	0.510	0.510	0.510	27,505,549
Feb 21, 2025	0.520	0.520	0.510	0.510	0.510	6,513,100
Feb 20, 2025	0.520	0.520	0.510	0.520	0.520	12,366,041
Feb 19, 2025	0.520	0.520	0.500	0.510	0.510	25,451,226
Feb 18, 2025	0.530	0.530	0.510	0.520	0.520	24,449,996
Feb 17, 2025	0.530	0.540	0.520	0.520	0.520	21,783,100
Feb 14, 2025	0.530	0.540	0.520	0.540	0.540	18,282,589
Feb 13, 2025	0.530	0.540	0.520	0.520	0.520	28,028,857
Feb 12, 2025	0.540	0.540	0.510	0.520	0.520	31,528,911
Feb 11, 2025	0.540	0.550	0.540	0.540	0.540	12,058,500
Feb 10, 2025	0.540	0.550	0.530	0.540	0.540	29,241,641
Feb 7, 2025	0.530	0.540	0.520	0.530	0.530	13,737,726
Feb 6, 2025	0.520	0.540	0.510	0.530	0.530	14,724,272
Feb 5, 2025	0.520	0.530	0.510	0.520	0.520	9,195,000
Feb 4, 2025	0.510	0.520	0.500	0.520	0.520	7,787,000
Feb 3, 2025	0.520	0.520	0.500	0.510	0.510	3,716,141
Jan 28, 2025	0.510	0.510	0.510	0.510	0.510	-
Jan 27, 2025	0.530	0.540	0.520	0.530	0.530	14,190,000
Jan 24, 2025	0.520	0.540	0.520	0.530	0.530	12,190,652
Jan 23, 2025	0.530	0.530	0.510	0.520	0.520	22,514,534
Jan 22, 2025	0.530	0.540	0.520	0.540	0.540	8,921,452
Jan 21, 2025	0.540	0.550	0.530	0.530	0.530	5,709,172
Jan 20, 2025	0.530	0.540	0.530	0.540	0.540	3,743,000
Jan 17, 2025	0.530	0.540	0.520	0.530	0.530	10,375,693
Jan 16, 2025	0.520	0.530	0.520	0.530	0.530	6,687,000
Jan 15, 2025	0.520	0.520	0.510	0.510	0.510	2,703,000
Jan 14, 2025	0.510	0.530	0.500	0.520	0.520	17,302,000
Jan 13, 2025	0.510	0.520	0.500	0.510	0.510	7,971,000
Jan 10, 2025	0.520	0.520	0.500	0.520	0.520	9,483,000
Jan 9, 2025	0.510	0.520	0.510	0.510	0.510	2,486,100
Jan 8, 2025	0.520	0.520	0.500	0.510	0.510	6,617,830
Jan 7, 2025	0.520	0.520	0.500	0.520	0.520	13,636,300
Jan 6, 2025	0.510	0.520	0.500	0.510	0.510	6,075,006
Jan 3, 2025	0.520	0.530	0.500	0.500	0.500	19,414,482
Jan 2, 2025	0.520	0.520	0.500	0.510	0.510	14,373,100
Dec 31, 2024	0.530	0.530	0.530	0.530	0.530	-
Dec 30, 2024	0.530	0.550	0.520	0.530	0.530	19,003,041
Dec 27, 2024	0.530	0.540	0.520	0.530	0.530	18,813,100
Dec 24, 2024	0.540	0.540	0.540	0.540	0.540	-
Dec 23, 2024	0.520	0.570	0.520	0.540	0.540	52,680,288
Dec 20, 2024	0.530	0.530	0.500	0.510	0.510	27,863,245
Dec 19, 2024	0.530	0.540	0.520	0.530	0.530	13,351,872
Dec 18, 2024	0.530	0.540	0.530	0.540	0.540	4,792,500
Dec 17, 2024	0.530	0.550	0.530	0.530	0.530	15,817,914
Dec 16, 2024	0.540	0.550	0.530	0.530	0.530	8,930,080
Dec 13, 2024	0.570	0.570	0.540	0.540	0.540	19,195,300
Dec 12, 2024	0.580	0.580	0.560	0.570	0.570	9,175,200
Dec 11, 2024	0.560	0.580	0.550	0.580	0.580	30,463,700
Dec 10, 2024	0.580	0.590	0.550	0.560	0.560	17,753,300
Dec 9, 2024	0.550	0.560	0.540	0.560	0.560	14,414,181
Dec 6, 2024	0.540	0.560	0.540	0.550	0.550	9,019,730
Dec 5, 2024	0.550	0.550	0.540	0.540	0.540	14,145,500
Dec 4, 2024	0.550	0.570	0.550	0.550	0.550	13,098,100
Dec 3, 2024	0.560	0.570	0.530	0.550	0.550	23,643,935
Dec 2, 2024	0.530	0.560	0.520	0.550	0.550	25,839,300
Nov 29, 2024	0.510	0.530	0.510	0.530	0.530	16,144,800
Nov 28, 2024	0.520	0.520	0.510	0.510	0.510	4,363,700
Nov 27, 2024	0.520	0.530	0.500	0.520	0.520	11,043,100
Nov 26, 2024	0.495	0.520	0.495	0.520	0.520	14,202,600
Nov 25, 2024	0.510	0.510	0.495	0.495	0.495	11,802,490
Nov 22, 2024	0.530	0.530	0.500	0.510	0.510	14,474,000
Nov 21, 2024	0.530	0.530	0.510	0.530	0.530	12,498,139
Nov 20, 2024	0.510	0.530	0.510	0.530	0.530	16,589,500
Nov 19, 2024	0.500	0.520	0.500	0.510	0.510	13,618,594
Nov 18, 2024	0.510	0.520	0.485	0.500	0.500	35,557,322
Nov 15, 2024	0.490	0.520	0.490	0.510	0.510	30,885,100
Nov 14, 2024	0.520	0.520	0.485	0.485	0.485	82,031,028
Nov 13, 2024	0.540	0.550	0.510	0.530	0.530	26,027,516
Nov 12, 2024	0.570	0.580	0.540	0.540	0.540	70,813,049
Nov 11, 2024	0.590	0.590	0.570	0.570	0.570	30,945,000
Nov 8, 2024	0.610	0.630	0.590	0.600	0.600	29,524,000
Nov 7, 2024	0.580	0.610	0.570	0.600	0.600	37,031,100
Nov 6, 2024	0.620	0.620	0.590	0.600	0.600	19,608,000
Nov 5, 2024	0.600	0.620	0.580	0.610	0.610	38,101,000
Nov 4, 2024	0.610	0.610	0.570	0.590	0.590	19,275,000
Nov 1, 2024	0.570	0.620	0.570	0.600	0.600	62,907,000
Oct 31, 2024	0.580	0.580	0.560	0.560	0.560	31,800,000
Oct 30, 2024	0.590	0.590	0.560	0.570	0.570	20,192,000
Oct 29, 2024	0.600	0.600	0.570	0.580	0.580	11,418,000
Oct 28, 2024	0.580	0.600	0.580	0.590	0.590	13,940,600
Oct 25, 2024	0.600	0.600	0.570	0.580	0.580	30,711,000
Oct 24, 2024	0.590	0.590	0.570	0.590	0.590	19,859,000
Oct 23, 2024	0.600	0.600	0.580	0.590	0.590	28,818,100
Oct 22, 2024	0.610	0.610	0.590	0.600	0.600	19,253,000
Oct 21, 2024	0.590	0.630	0.590	0.610	0.610	38,354,000
Oct 18, 2024	0.570	0.600	0.560	0.580	0.580	29,692,064
Oct 17, 2024	0.590	0.600	0.560	0.560	0.560	31,724,000
Oct 16, 2024	0.560	0.590	0.560	0.580	0.580	16,377,800
Oct 15, 2024	0.590	0.600	0.560	0.570	0.570	31,955,000
Oct 14, 2024	0.580	0.610	0.570	0.590	0.590	37,496,000
Oct 10, 2024	0.560	0.610	0.560	0.590	0.590	50,598,000
Oct 9, 2024	0.600	0.610	0.550	0.570	0.570	51,276,800
Oct 8, 2024	0.690	0.710	0.590	0.600	0.600	98,956,716
Oct 7, 2024	0.620	0.690	0.620	0.680	0.680	34,342,300
Oct 4, 2024	0.610	0.630	0.600	0.620	0.620	17,688,576
Oct 3, 2024	0.630	0.630	0.570	0.610	0.610	22,937,133
Oct 2, 2024	0.670	0.670	0.610	0.620	0.620	58,162,517
Sep 30, 2024	0.650	0.690	0.650	0.670	0.670	77,878,600
Sep 27, 2024	0.630	0.660	0.610	0.640	0.640	32,132,804
Sep 26, 2024	0.580	0.610	0.570	0.610	0.610	18,582,800
Sep 25, 2024	0.580	0.620	0.560	0.570	0.570	33,771,239
Sep 24, 2024	0.530	0.570	0.530	0.560	0.560	21,001,000
Sep 23, 2024	0.540	0.560	0.520	0.520	0.520	22,159,600
Sep 20, 2024	0.530	0.560	0.520	0.540	0.540	33,227,100
Sep 19, 2024	0.500	0.530	0.490	0.530	0.530	17,265,898
Sep 17, 2024	0.510	0.510	0.495	0.510	0.510	3,158,400
Sep 16, 2024	0.485	0.500	0.475	0.500	0.500	5,156,000
Sep 13, 2024	0.490	0.500	0.480	0.490	0.490	14,579,802
Sep 12, 2024	0.470	0.485	0.465	0.480	0.480	10,806,300
Sep 11, 2024	0.475	0.475	0.460	0.470	0.470	16,228,360
Sep 10, 2024	0.475	0.480	0.455	0.475	0.475	15,575,800
Sep 9, 2024	0.490	0.490	0.465	0.470	0.470	15,138,000
Sep 5, 2024	0.490	0.495	0.485	0.490	0.490	9,784,600
Sep 4, 2024	0.510	0.510	0.485	0.490	0.490	30,436,500
Sep 3, 2024	0.530	0.530	0.510	0.510	0.510	4,776,000
Sep 2, 2024	0.530	0.540	0.510	0.520	0.520	6,607,000
Aug 30, 2024	0.530	0.540	0.510	0.530	0.530	9,502,000
Aug 29, 2024	0.510	0.530	0.510	0.520	0.520	8,302,000
Aug 28, 2024	0.540	0.540	0.510	0.520	0.520	5,875,472
Aug 27, 2024	0.540	0.540	0.520	0.530	0.530	6,782,000
Aug 26, 2024	0.520	0.540	0.520	0.540	0.540	9,748,000
Aug 23, 2024	0.510	0.520	0.500	0.510	0.510	3,886,000
Aug 22, 2024	0.520	0.520	0.500	0.510	0.510	10,507,750
Aug 21, 2024	0.510	0.520	0.500	0.520	0.520	21,834,000
Aug 20, 2024	0.560	0.560	0.500	0.520	0.520	26,878,000
Aug 19, 2024	0.560	0.560	0.540	0.560	0.560	11,474,000
Aug 16, 2024	0.540	0.550	0.530	0.550	0.550	11,254,900
Aug 15, 2024	0.520	0.530	0.510	0.530	0.530	3,956,000
Aug 14, 2024	0.540	0.540	0.510	0.520	0.520	10,372,141
Aug 13, 2024	0.520	0.530	0.510	0.520	0.520	5,046,999
Aug 12, 2024	0.520	0.530	0.510	0.510	0.510	3,719,000
Aug 9, 2024	0.510	0.530	0.510	0.520	0.520	7,506,000
Aug 8, 2024	0.520	0.520	0.495	0.510	0.510	12,179,000
Aug 7, 2024	0.510	0.530	0.500	0.520	0.520	12,573,263
Aug 6, 2024	0.500	0.510	0.490	0.500	0.500	14,580,000
Aug 5, 2024	0.530	0.530	0.495	0.500	0.500	29,378,000
Aug 2, 2024	0.540	0.540	0.520	0.540	0.540	12,409,897
Aug 1, 2024	0.560	0.580	0.550	0.560	0.560	14,097,900
Jul 31, 2024	0.530	0.550	0.520	0.550	0.550	10,257,100
Jul 30, 2024	0.540	0.540	0.520	0.520	0.520	6,484,000
Jul 29, 2024	0.540	0.560	0.540	0.550	0.550	7,781,100
Jul 26, 2024	0.530	0.560	0.530	0.540	0.540	19,063,700
Jul 25, 2024	0.530	0.530	0.510	0.520	0.520	16,096,800
Jul 24, 2024	0.540	0.560	0.530	0.540	0.540	15,740,800
Jul 23, 2024	0.560	0.570	0.530	0.540	0.540	38,591,400
Jul 22, 2024	0.600	0.610	0.550	0.570	0.570	54,525,923
Jul 19, 2024	0.690	0.700	0.590	0.600	0.600	143,440,577
Jul 18, 2024	0.720	0.730	0.700	0.720	0.720	31,741,574
Jul 17, 2024	0.800	0.800	0.720	0.720	0.720	47,470,604
Jul 16, 2024	0.820	0.820	0.780	0.800	0.800	19,353,300
Jul 15, 2024	0.810	0.830	0.790	0.820	0.820	15,075,000
Jul 12, 2024	0.820	0.830	0.790	0.810	0.810	13,541,000
Jul 11, 2024	0.790	0.840	0.790	0.830	0.830	17,528,500
Jul 10, 2024	0.840	0.840	0.780	0.780	0.780	25,369,380
Jul 9, 2024	0.800	0.840	0.790	0.840	0.840	18,213,200
Jul 8, 2024	0.820	0.820	0.790	0.800	0.800	15,054,300
Jul 5, 2024	0.800	0.820	0.790	0.810	0.810	19,396,128
Jul 4, 2024	0.810	0.840	0.790	0.800	0.800	13,510,000
Jul 3, 2024	0.780	0.800	0.760	0.790	0.790	20,482,000
Jul 2, 2024	0.002 Dividend
Jul 2, 2024	0.830	0.830	0.770	0.770	0.770	32,601,060
Jun 28, 2024	0.800	0.830	0.770	0.830	0.828	16,308,960
Jun 27, 2024	0.790	0.790	0.770	0.790	0.788	10,605,782
Jun 26, 2024	0.790	0.790	0.760	0.780	0.778	14,296,282
Jun 25, 2024	0.800	0.810	0.780	0.800	0.798	8,239,302
Jun 24, 2024	0.810	0.810	0.770	0.790	0.788	14,110,500
Jun 21, 2024	0.860	0.860	0.810	0.820	0.818	26,693,117
Jun 20, 2024	0.850	0.870	0.820	0.840	0.838	12,515,000
Jun 19, 2024	0.820	0.860	0.820	0.850	0.848	15,241,000
Jun 18, 2024	0.790	0.820	0.770	0.810	0.808	17,522,000
Jun 17, 2024	0.810	0.820	0.780	0.790	0.788	15,138,000
Jun 14, 2024	0.820	0.840	0.810	0.820	0.818	10,114,511
Jun 13, 2024	0.830	0.840	0.820	0.830	0.828	14,769,000
Jun 12, 2024	0.820	0.840	0.800	0.830	0.828	10,376,800
Jun 11, 2024	0.860	0.860	0.810	0.820	0.818	30,576,084
Jun 7, 2024	0.880	0.920	0.870	0.890	0.888	35,240,000
Jun 6, 2024	0.850	0.910	0.850	0.860	0.858	43,921,500
Jun 5, 2024	0.860	0.870	0.830	0.830	0.828	30,394,000
Jun 4, 2024	0.880	0.890	0.840	0.880	0.878	21,321,572
Jun 3, 2024	0.870	0.880	0.840	0.880	0.878	18,380,600
May 31, 2024	0.890	0.900	0.860	0.870	0.868	29,405,639
May 30, 2024	0.960	0.970	0.880	0.900	0.898	21,540,900
May 29, 2024	0.960	0.980	0.940	0.960	0.958	12,922,530
May 28, 2024	0.960	1.000	0.930	0.950	0.948	25,404,000
May 27, 2024	0.880	0.950	0.870	0.940	0.938	26,717,000
May 24, 2024	0.860	0.890	0.860	0.880	0.878	30,662,500
May 23, 2024	0.910	0.910	0.860	0.870	0.868	48,822,000
May 22, 2024	0.990	0.990	0.930	0.950	0.948	24,060,800
May 21, 2024	1.040	1.060	0.950	0.980	0.978	49,796,500
May 20, 2024	1.020	1.150	1.010	1.050	1.047	89,412,902
May 17, 2024	0.920	0.990	0.880	0.980	0.978	53,921,902
May 16, 2024	0.940	0.960	0.900	0.920	0.918	59,045,283
May 14, 2024	0.870	0.950	0.870	0.930	0.928	72,969,600
May 13, 2024	0.830	0.860	0.820	0.860	0.858	21,174,000
May 10, 2024	0.830	0.850	0.810	0.840	0.838	34,311,070
May 9, 2024	0.790	0.830	0.790	0.820	0.818	30,071,000
May 8, 2024	0.780	0.800	0.750	0.780	0.778	30,901,087
May 7, 2024	0.780	0.800	0.760	0.770	0.768	21,439,500
May 6, 2024	0.770	0.780	0.730	0.780	0.778	29,529,000
May 3, 2024	0.770	0.770	0.740	0.760	0.758	5,604,000
May 2, 2024	0.760	0.780	0.750	0.760	0.758	9,142,400
Apr 30, 2024	0.770	0.800	0.760	0.770	0.768	34,860,200
Apr 29, 2024	0.800	0.800	0.740	0.760	0.758	38,118,700
Apr 26, 2024	0.780	0.810	0.770	0.790	0.788	37,016,000
Apr 25, 2024	0.760	0.770	0.730	0.770	0.768	17,574,400
Apr 24, 2024	0.740	0.750	0.720	0.750	0.748	14,674,000
Apr 23, 2024	0.750	0.750	0.710	0.730	0.728	32,899,700
Apr 22, 2024	0.800	0.830	0.730	0.740	0.738	48,114,185
Apr 19, 2024	0.810	0.840	0.740	0.770	0.768	61,880,985
Apr 18, 2024	0.760	0.800	0.750	0.790	0.788	15,319,900
Apr 17, 2024	0.770	0.790	0.730	0.760	0.758	54,702,000
Apr 16, 2024	0.790	0.820	0.760	0.770	0.768	67,255,000
Apr 15, 2024	0.870	0.870	0.790	0.800	0.798	52,962,200
Apr 12, 2024	0.840	0.880	0.830	0.870	0.868	35,002,400
Apr 11, 2024	0.860	0.880	0.840	0.840	0.838	30,620,100
Apr 10, 2024	0.870	0.900	0.850	0.870	0.868	30,682,060
Apr 9, 2024	0.860	0.900	0.840	0.860	0.858	40,540,200
Apr 8, 2024	0.910	0.960	0.830	0.850	0.848	92,915,881
Apr 5, 2024	0.940	0.940	0.900	0.900	0.898	18,781,700
Apr 3, 2024	0.850	0.970	0.850	0.940	0.938	83,981,800
Apr 2, 2024	0.840	0.910	0.830	0.840	0.838	29,067,200
Mar 28, 2024	0.800	0.830	0.780	0.820	0.818	12,334,000
Mar 27, 2024	0.810	0.810	0.790	0.800	0.798	10,697,800
Mar 26, 2024	0.820	0.840	0.780	0.810	0.808	24,258,500
Mar 25, 2024	0.810	0.860	0.800	0.820	0.818	22,165,000
Mar 22, 2024	0.820	0.830	0.790	0.810	0.808	24,890,800
Mar 21, 2024	0.850	0.860	0.820	0.830	0.828	20,864,600
Mar 20, 2024	0.820	0.850	0.800	0.820	0.818	32,111,400
Mar 19, 2024	0.830	0.870	0.800	0.820	0.818	40,741,082
Mar 18, 2024	0.880	0.880	0.820	0.830	0.828	55,774,500
Mar 15, 2024	0.840	0.890	0.830	0.880	0.878	55,768,941
Mar 14, 2024	0.790	0.860	0.790	0.840	0.838	103,832,600
Mar 13, 2024	0.740	0.760	0.720	0.750	0.748	16,767,000

1208.HK MMG

2.830

0.00%

600490.SS PENGXIN MINING

3.6000

+3.75%

000630.SZ Tongling Nonferrous Metals Group Co.,Ltd.

3.4500

0.00%

0358.HK JIANGXI COPPER

13.460

+0.30%

1258.HK CHINFMINING

5.550

0.00%

HINDCOPPER.NS Hindustan Copper Limited

215.80

-1.63%

FCX Freeport-McMoRan Inc.

37.72

+2.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jinchuan Group International Resources Co. Ltd (2362.HK)

Related Tickers