Zijin Mining Group Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	17.580	17.720	16.500	16.520	16.520	235,473,241
2024-07-22	17.750	17.840	17.210	17.600	17.600	192,975,122
2024-07-19	17.800	18.050	17.110	17.940	17.940	238,617,158
2024-07-18	18.240	18.490	17.970	18.450	18.450	149,177,702
2024-07-17	19.500	19.540	18.370	18.470	18.470	217,167,411
2024-07-16	18.780	19.240	18.780	19.210	19.210	134,595,480
2024-07-15	18.500	18.950	18.430	18.820	18.820	126,988,958
2024-07-12	18.970	19.000	18.360	18.480	18.480	139,055,070
2024-07-11	18.500	18.960	18.300	18.870	18.870	155,807,757
2024-07-10	18.730	18.980	18.280	18.380	18.380	150,842,964
2024-07-09	18.600	18.860	18.550	18.820	18.820	164,930,663
2024-07-08	18.690	18.880	18.440	18.450	18.450	149,197,688
2024-07-05	18.170	18.170	18.170	18.170	18.170	0
2024-07-04	18.230	18.590	18.170	18.170	18.170	176,292,083
2024-07-03	17.840	18.030	17.710	17.890	17.890	103,934,461
2024-07-02	18.080	18.080	17.640	17.840	17.840	95,719,894
2024-07-01	17.780	18.100	17.740	18.040	18.040	149,049,625
2024-06-28	16.980	17.630	16.820	17.570	17.570	129,524,371
2024-06-27	17.140	17.170	16.890	16.900	16.900	100,714,132
2024-06-26	17.220	17.340	16.970	17.260	17.260	107,923,422
2024-06-25	17.450	17.520	17.200	17.350	17.350	95,570,539
2024-06-24	17.000	17.580	16.930	17.470	17.470	132,034,135
2024-06-21	17.780	17.870	17.240	17.320	17.320	145,232,753
2024-06-20	17.410	17.860	17.370	17.560	17.560	128,820,710
2024-06-19	16.920	17.500	16.880	17.320	17.320	172,049,521
2024-06-18	16.610	17.080	16.380	16.920	16.920	239,853,361
2024-06-17	16.990	17.170	16.760	17.040	17.040	106,381,680
2024-06-14	16.600	17.170	16.550	17.090	17.090	163,013,937
2024-06-13	17.140	17.220	16.510	16.810	16.810	174,909,151
2024-06-12	16.890	17.270	16.860	17.210	17.210	131,900,625
2024-06-11	17.110	17.220	16.780	17.000	17.000	172,739,432
2024-06-07	17.820	17.880	17.310	17.760	17.760	173,772,656
2024-06-06	17.350	17.790	17.330	17.590	17.590	186,439,319
2024-06-05	17.000	17.200	16.750	17.050	17.050	185,460,719
2024-06-04	17.450	17.700	17.180	17.420	17.420	152,060,494
2024-06-03	17.290	17.630	17.170	17.330	17.330	134,833,199
2024-05-31	17.630	17.720	17.200	17.410	17.410	197,034,747
2024-05-30	18.300	18.370	17.550	17.640	17.640	209,249,886
2024-05-29	18.080	18.580	17.970	18.450	18.450	158,414,598
2024-05-28	18.380	18.480	18.010	18.050	18.050	132,807,255
2024-05-27	17.770	18.360	17.760	18.200	18.200	146,711,397
2024-05-24	17.600	18.030	17.590	17.820	17.820	125,712,778
2024-05-23	17.560	18.010	17.360	17.840	17.840	208,253,603
2024-05-22	18.650	18.780	18.330	18.430	18.430	142,475,452
2024-05-21	19.410	19.580	18.560	18.650	18.650	228,374,846
2024-05-20	19.430	19.790	19.090	19.470	19.470	265,236,190
2024-05-17	18.370	18.780	18.000	18.780	18.780	183,095,090
2024-05-16	18.630	18.890	18.210	18.270	18.270	193,911,149
2024-05-15	18.540	18.850	18.260	18.300	18.300	138,687,553
2024-05-14	18.350	18.720	18.250	18.490	18.490	147,429,801
2024-05-13	18.000	18.340	17.830	18.180	18.180	140,858,971
2024-05-10	18.100	18.280	17.780	18.240	18.240	206,140,807
2024-05-09	17.280	17.910	17.280	17.710	17.710	146,586,763
2024-05-08	17.300	17.680	17.010	17.450	17.450	132,403,984
2024-05-07	17.620	17.900	17.390	17.450	17.450	152,394,077
2024-05-06	17.320	17.560	16.820	17.520	17.520	260,634,802
2024-04-30	17.920	18.060	17.550	17.610	17.610	169,466,708
2024-04-29	18.130	18.130	17.390	17.660	17.660	225,298,735
2024-04-26	17.580	18.370	17.410	18.270	18.270	266,128,445
2024-04-25	17.330	17.560	17.090	17.400	17.400	142,950,969

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.2000 CNY
2022-06-10	0.2000 CNY
2021-07-09	0.1200 CNY
2020-07-17	0.1000 CNY
2019-07-11	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.