FRA, 33X1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 33X1: Xinjiang Xinxin Mining Industry Co. Ltd

28 Aug 2025

LAST: 0.1390	CHANGE: 0.01	OPEN: 0.1390	HIGH: 0.1390	ASK: 0.0000	VOLUME: 30K
LAST: 0.1390	CHG(%): 4.14	PREV: 0.1450	LOW: 0.1390	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.1390	0.1390	0.1390	0.1390	30K
27 Aug 25	0.1440	0.1480	0.1440	0.1450	30K
26 Aug 25	0.1420	0.1420	0.1420	0.1420	50K
25 Aug 25	0.1420	0.1420	0.1420	0.1420	50K
22 Aug 25	0.1350	0.1350	0.1350	0.1350	50K
21 Aug 25	0.1380	0.1380	0.1380	0.1380	50K
20 Aug 25	0.1420	0.1420	0.1420	0.1420	50K
19 Aug 25	0.1380	0.1380	0.1380	0.1380	50K
18 Aug 25	0.1370	0.1370	0.1370	0.1370	50K
15 Aug 25	0.1200	0.1200	0.1200	0.1200	50K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.14
MA10:	0.14
MA20:	0.13
MA50:	0.12
MA100:	0.11
MA200:	0.10
STO9:	30.77
STO14:	75.68
RSI14:	59.15
WPR14:	-17.65
MTM14:	0.03
ROC14:	0.24
ATR:	0.01
Week High:	0.15
Week Low:	0.14
Month High:	0.15
Month Low:	0.11
Year High:	0.15
Year Low:	0.08
Volatility:	34.18

RECENT DIVIDENDS

Date	Amount
03 Jul 2025	$0.01
05 Jun 2024	$0.01
23 May 2024	$0.05
02 Jun 2023	$0.02
29 May 2012	$0.00
14 Apr 2011	$0.02
27 Apr 2010	$0.01