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
2024-01-19	11.780	11.970	11.650	11.920	11.920	123,795,036
2024-01-18	11.660	11.940	11.400	11.840	11.840	166,379,121
2024-01-17	12.090	12.130	11.700	11.700	11.700	140,735,055
2024-01-16	12.060	12.270	12.060	12.190	12.190	80,436,459
2024-01-15	12.170	12.260	12.050	12.120	12.120	49,632,551
2024-01-12	12.070	12.260	12.050	12.200	12.200	76,433,877
2024-01-11	12.310	12.320	12.090	12.140	12.140	96,780,156
2024-01-10	12.330	12.440	12.280	12.280	12.280	63,262,795
2024-01-09	12.310	12.450	12.280	12.430	12.430	94,179,782
2024-01-08	12.460	12.530	12.270	12.300	12.300	91,581,562
2024-01-05	12.460	12.680	12.370	12.470	12.470	109,752,652
2024-01-04	12.430	12.520	12.390	12.510	12.510	99,822,517
2024-01-03	12.430	12.590	12.390	12.530	12.530	76,049,148
2024-01-02	12.410	12.660	12.390	12.490	12.490	113,316,938
2023-12-29	12.270	12.480	12.270	12.460	12.460	121,461,541
2023-12-28	12.490	12.670	12.310	12.350	12.350	185,718,401
2023-12-27	12.230	12.420	12.190	12.400	12.400	125,564,716
2023-12-26	12.200	12.280	12.150	12.180	12.180	74,621,667
2023-12-25	12.030	12.240	12.010	12.220	12.220	85,968,431
2023-12-22	12.150	12.180	11.990	12.140	12.140	127,206,298
2023-12-21	11.940	12.090	11.890	12.070	12.070	108,702,830
2023-12-20	11.920	12.120	11.860	12.020	12.020	165,592,823
2023-12-19	11.760	11.840	11.650	11.800	11.800	59,946,318
2023-12-18	11.640	11.850	11.580	11.780	11.780	73,733,359
2023-12-15	11.600	11.970	11.600	11.700	11.700	204,753,292
2023-12-14	11.800	11.830	11.460	11.480	11.480	135,531,561
2023-12-13	11.540	11.610	11.440	11.440	11.440	85,644,343
2023-12-12	11.570	11.630	11.460	11.620	11.620	89,300,708
2023-12-11	11.590	11.730	11.380	11.670	11.670	111,213,214
2023-12-08	11.810	11.830	11.650	11.670	11.670	118,281,121
2023-12-07	11.900	11.920	11.750	11.800	11.800	108,883,301
2023-12-06	11.840	12.080	11.750	12.000	12.000	110,464,022
2023-12-05	12.120	12.160	11.920	11.950	11.950	158,484,060
2023-12-04	12.450	12.690	12.380	12.400	12.400	229,119,485
2023-12-01	12.150	12.200	11.960	12.040	12.040	101,753,675
2023-11-30	12.140	12.270	12.070	12.180	12.180	116,747,513
2023-11-29	12.090	12.200	12.080	12.150	12.150	169,653,492
2023-11-28	11.860	11.900	11.710	11.890	11.890	62,640,831
2023-11-27	11.860	12.030	11.730	11.870	11.870	57,775,499
2023-11-24	11.970	11.990	11.840	11.850	11.850	51,770,983
2023-11-23	11.940	12.000	11.820	11.990	11.990	55,954,963
2023-11-22	12.140	12.140	11.920	11.950	11.950	62,734,020
2023-11-21	11.960	12.210	11.910	12.140	12.140	146,698,506
2023-11-20	11.960	11.970	11.770	11.860	11.860	67,797,583
2023-11-17	11.980	12.020	11.870	11.970	11.970	56,250,453
2023-11-16	11.970	12.030	11.850	11.970	11.970	72,428,050
2023-11-15	12.230	12.230	11.930	12.000	12.000	100,819,208
2023-11-14	11.950	11.980	11.810	11.860	11.860	49,533,264
2023-11-13	11.790	11.930	11.730	11.900	11.900	55,328,036
2023-11-10	11.830	11.860	11.720	11.780	11.780	43,771,753
2023-11-09	11.700	11.900	11.700	11.880	11.880	77,642,269
2023-11-08	11.880	11.950	11.720	11.820	11.820	113,321,587
2023-11-07	11.880	12.030	11.720	12.010	12.010	91,670,061
2023-11-06	12.180	12.200	11.870	11.930	11.930	144,313,303
2023-11-03	12.220	12.300	12.100	12.170	12.170	81,585,921
2023-11-02	12.350	12.480	12.200	12.210	12.210	91,383,818
2023-11-01	12.320	12.350	12.140	12.200	12.200	93,872,097
2023-10-31	12.400	12.460	12.280	12.440	12.440	75,169,604
2023-10-30	12.200	12.680	12.190	12.420	12.420	180,159,501
2023-10-27	11.980	12.160	11.950	12.010	12.010	92,836,222

← NewerPage 12 of 21 · 1,212 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.