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
2024-04-24	17.040	17.590	17.040	17.540	17.540	211,374,281
2024-04-23	17.410	17.650	17.000	17.040	17.040	320,100,041
2024-04-22	18.870	19.000	17.750	17.800	17.800	267,730,371
2024-04-19	18.560	19.330	18.400	18.630	18.630	265,311,852
2024-04-18	17.910	18.540	17.860	18.470	18.470	200,597,370
2024-04-17	17.910	18.150	17.580	18.080	18.080	215,427,958
2024-04-16	18.460	18.630	17.890	17.940	17.940	208,220,527
2024-04-15	17.800	18.560	17.780	18.460	18.460	238,595,623
2024-04-12	18.480	18.580	17.980	18.390	18.390	233,781,929
2024-04-11	17.520	18.520	17.490	17.990	17.990	256,576,582
2024-04-10	17.140	18.150	17.140	17.990	17.990	264,269,860
2024-04-09	17.220	17.400	16.930	17.010	17.010	201,583,611
2024-04-08	17.650	18.170	17.230	17.300	17.300	312,711,908
2024-04-03	17.190	17.650	16.980	17.510	17.510	238,086,948
2024-04-02	16.950	17.150	16.760	16.950	16.950	133,763,881
2024-04-01	17.240	17.390	16.690	16.870	16.870	207,614,091
2024-03-29	16.400	16.870	16.300	16.820	16.820	140,451,523
2024-03-28	15.650	16.180	15.530	16.100	16.100	188,868,882
2024-03-27	15.460	15.890	15.440	15.720	15.720	156,142,161
2024-03-26	15.770	15.820	15.330	15.530	15.530	132,797,874
2024-03-25	15.380	15.860	15.310	15.740	15.740	164,527,564
2024-03-22	15.390	15.520	15.170	15.390	15.390	177,112,121
2024-03-21	15.910	16.130	15.600	15.620	15.620	199,623,701
2024-03-20	15.350	15.610	15.200	15.510	15.510	177,110,050
2024-03-19	15.700	15.930	15.500	15.530	15.530	161,899,947
2024-03-18	15.970	16.160	15.580	15.780	15.780	230,329,695
2024-03-15	15.320	16.120	15.300	15.960	15.960	223,316,308
2024-03-14	15.250	15.780	15.250	15.390	15.390	271,917,472
2024-03-13	14.250	14.760	14.180	14.690	14.690	145,451,986
2024-03-12	14.750	14.820	14.280	14.360	14.360	204,275,442
2024-03-11	15.000	15.050	14.620	14.860	14.860	153,666,334
2024-03-08	14.900	14.930	14.530	14.890	14.890	169,234,965
2024-03-07	14.380	14.960	14.270	14.730	14.730	237,493,563
2024-03-06	13.850	14.360	13.840	14.200	14.200	201,787,689
2024-03-05	13.600	13.970	13.590	13.850	13.850	196,087,650
2024-03-04	13.460	13.620	13.360	13.460	13.460	131,400,110
2024-03-01	13.060	13.360	13.000	13.250	13.250	117,846,665
2024-02-29	13.020	13.200	12.960	13.110	13.110	108,124,101
2024-02-28	13.160	13.170	12.970	13.010	13.010	109,335,806
2024-02-27	13.060	13.270	13.000	13.160	13.160	136,491,393
2024-02-26	13.510	13.610	13.090	13.150	13.150	146,004,515
2024-02-23	13.250	13.680	13.200	13.500	13.500	137,726,096
2024-02-22	13.090	13.280	13.020	13.260	13.260	112,739,991
2024-02-21	13.060	13.290	13.010	13.050	13.050	153,987,034
2024-02-20	12.800	13.180	12.720	13.100	13.100	137,078,328
2024-02-19	12.510	12.860	12.400	12.850	12.850	188,654,642
2024-02-08	12.240	12.520	12.220	12.500	12.500	191,109,271
2024-02-07	12.190	12.300	12.040	12.250	12.250	215,806,989
2024-02-06	12.130	12.380	12.040	12.190	12.190	202,093,771
2024-02-05	12.070	12.280	11.960	12.160	12.160	171,075,963
2024-02-02	12.200	12.340	11.880	12.030	12.030	139,010,279
2024-02-01	12.000	12.270	11.900	12.130	12.130	108,409,521
2024-01-31	12.120	12.230	12.030	12.040	12.040	109,897,920
2024-01-30	12.180	12.300	12.060	12.180	12.180	106,355,676
2024-01-29	12.230	12.350	12.200	12.240	12.240	84,753,628
2024-01-26	12.100	12.280	11.980	12.220	12.220	124,521,021
2024-01-25	11.820	12.050	11.790	12.050	12.050	127,482,289
2024-01-24	11.620	11.750	11.430	11.720	11.720	105,940,754
2024-01-23	11.610	11.680	11.210	11.540	11.540	169,491,744
2024-01-22	11.880	11.940	11.550	11.680	11.680	145,354,976

← NewerPage 11 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.