Jinchuan Group International Resources Co. Ltd - 2362.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2025	0.64	0.64	0.64	0.64	0.64	0
April 16, 2025	0.64	0.64	0.64	0.64	0.64	0
April 15, 2025	0.64	0.64	0.64	0.64	0.64	0
April 14, 2025	0.64	0.64	0.64	0.64	0.64	0
April 11, 2025	0.64	0.64	0.64	0.64	0.64	0
April 10, 2025	0.64	0.64	0.64	0.64	0.64	0
April 09, 2025	0.64	0.64	0.64	0.64	0.64	0
April 08, 2025	0.64	0.64	0.64	0.64	0.64	0
April 07, 2025	0.64	0.64	0.64	0.64	0.64	0
April 03, 2025	0.64	0.64	0.64	0.64	0.64	0
April 02, 2025	0.64	0.64	0.64	0.64	0.64	0
April 01, 2025	0.64	0.64	0.64	0.64	0.64	0
March 31, 2025	0.64	0.64	0.64	0.64	0.64	0
March 28, 2025	0.64	0.64	0.64	0.64	0.64	0
March 27, 2025	0.66	0.64	0.64	0.66	0.63	124.53M
March 26, 2025	0.69	0.66	0.66	0.71	0.65	162.45M
March 25, 2025	0.68	0.66	0.66	0.69	0.65	105.81M
March 24, 2025	0.68	0.68	0.68	0.7	0.66	161.53M
March 21, 2025	0.71	0.68	0.68	0.72	0.66	160.72M
March 20, 2025	0.76	0.71	0.71	0.78	0.7	197.62M
March 19, 2025	0.74	0.73	0.73	0.75	0.71	146.79M
March 18, 2025	0.67	0.74	0.74	0.77	0.65	388.4M
March 17, 2025	0.68	0.66	0.66	0.7	0.65	179.64M
March 14, 2025	0.67	0.68	0.68	0.71	0.65	323.04M
March 13, 2025	0.66	0.64	0.64	0.68	0.63	1.09B
March 12, 2025	0.8	0.73	0.73	0.81	0.73	134.4M
March 11, 2025	0.76	0.77	0.77	0.78	0.72	162.2M
March 10, 2025	0.68	0.77	0.77	0.77	0.67	271.76M
March 07, 2025	0.65	0.67	0.67	0.73	0.65	263.94M
March 06, 2025	0.63	0.65	0.65	0.67	0.62	158.44M
March 05, 2025	0.61	0.62	0.62	0.63	0.59	130.43M
March 04, 2025	0.54	0.61	0.61	0.66	0.54	452.62M
March 03, 2025	0.52	0.54	0.54	0.54	0.52	28.34M
February 28, 2025	0.54	0.52	0.52	0.54	0.51	30.07M
February 27, 2025	0.54	0.54	0.54	0.54	0.52	23.87M
February 26, 2025	0.52	0.53	0.53	0.54	0.52	25.33M
February 25, 2025	0.51	0.51	0.51	0.52	0.51	11.35M
February 24, 2025	0.51	0.51	0.51	0.52	0.51	27.61M
February 21, 2025	0.52	0.51	0.51	0.52	0.51	6.61M
February 20, 2025	0.52	0.52	0.52	0.52	0.51	12.37M
February 19, 2025	0.52	0.51	0.51	0.52	0.5	25.54M
February 18, 2025	0.53	0.52	0.52	0.53	0.51	22.87M
February 17, 2025	0.53	0.52	0.52	0.54	0.52	21.89M
February 14, 2025	0.53	0.54	0.54	0.54	0.52	17.89M
February 13, 2025	0.53	0.52	0.52	0.54	0.52	28.2M
February 12, 2025	0.54	0.52	0.52	0.54	0.51	31.53M
February 11, 2025	0.54	0.54	0.54	0.55	0.54	12.08M
February 10, 2025	0.54	0.54	0.54	0.55	0.53	29.24M
February 07, 2025	0.53	0.53	0.53	0.54	0.52	13.74M
February 06, 2025	0.52	0.53	0.53	0.54	0.51	14.72M
February 05, 2025	0.52	0.52	0.52	0.53	0.51	9.2M
February 04, 2025	0.51	0.52	0.52	0.52	0.5	7.82M
February 03, 2025	0.52	0.51	0.51	0.52	0.5	3.72M
January 28, 2025	0.53	0.52	0.52	0.53	0.51	2.61M
January 27, 2025	0.53	0.53	0.53	0.54	0.52	14.19M
January 24, 2025	0.52	0.53	0.53	0.54	0.52	12.19M
January 23, 2025	0.53	0.52	0.52	0.53	0.51	22.52M
January 22, 2025	0.53	0.54	0.54	0.54	0.52	8.93M
January 21, 2025	0.54	0.53	0.53	0.55	0.53	5.71M
January 20, 2025	0.53	0.54	0.54	0.54	0.53	3.74M

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