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
2023-10-26	12.000	12.110	11.880	12.080	12.080	74,025,968
2023-10-25	12.040	12.310	12.040	12.080	12.080	129,416,820
2023-10-24	11.540	11.830	11.530	11.750	11.750	119,694,433
2023-10-23	11.580	11.660	11.330	11.450	11.450	85,800,104
2023-10-20	11.820	11.930	11.590	11.650	11.650	79,552,087
2023-10-19	11.950	11.980	11.750	11.770	11.770	98,618,747
2023-10-18	12.090	12.130	11.960	11.980	11.980	73,584,741
2023-10-17	12.120	12.140	11.980	12.060	12.060	80,051,798
2023-10-16	12.250	12.280	12.100	12.140	12.140	94,815,422
2023-10-13	12.130	12.150	12.000	12.020	12.020	66,449,566
2023-10-12	12.270	12.360	12.180	12.290	12.290	70,314,506
2023-10-11	12.300	12.310	11.990	12.130	12.130	85,168,723
2023-10-10	12.280	12.420	12.200	12.220	12.220	68,398,356
2023-10-09	11.910	12.250	11.740	12.200	12.200	122,116,683
2023-09-28	12.410	12.520	12.060	12.130	12.130	149,985,684
2023-09-27	12.650	12.680	12.380	12.410	12.410	133,613,484
2023-09-26	12.690	12.750	12.490	12.650	12.650	128,915,086
2023-09-25	12.880	12.990	12.740	12.760	12.760	115,655,415
2023-09-22	12.950	12.980	12.680	12.930	12.930	186,231,640
2023-09-21	13.100	13.200	12.980	13.090	13.090	96,166,185
2023-09-20	13.100	13.280	13.040	13.250	13.250	90,314,021
2023-09-19	13.000	13.250	12.980	13.170	13.170	108,154,112
2023-09-18	13.080	13.080	12.890	13.070	13.070	105,742,734
2023-09-15	13.190	13.420	13.060	13.150	13.150	173,231,399
2023-09-14	12.900	13.100	12.840	12.980	12.980	152,218,542
2023-09-13	12.780	12.980	12.760	12.840	12.840	87,054,305
2023-09-12	13.010	13.090	12.800	12.840	12.840	84,410,056
2023-09-11	12.880	13.150	12.820	13.000	13.000	87,787,035
2023-09-08	13.010	13.100	12.810	12.880	12.880	55,492,369
2023-09-07	12.940	13.110	12.900	13.010	13.010	72,247,716
2023-09-06	13.020	13.180	12.930	13.060	13.060	72,466,469
2023-09-05	13.100	13.210	12.970	13.150	13.150	80,427,855
2023-09-04	12.950	13.500	12.950	13.200	13.200	188,698,652
2023-09-01	12.390	12.900	12.370	12.800	12.800	143,485,185
2023-08-31	12.490	12.600	12.340	12.360	12.360	82,969,987
2023-08-30	12.250	12.540	12.220	12.450	12.450	159,470,560
2023-08-29	12.110	12.370	12.040	12.080	12.080	140,982,272
2023-08-28	12.920	12.970	12.060	12.140	12.140	203,852,109
2023-08-25	12.400	12.450	12.150	12.300	12.300	127,145,799
2023-08-24	12.450	12.650	12.350	12.490	12.490	138,872,628
2023-08-23	12.450	12.490	12.120	12.170	12.170	126,975,644
2023-08-22	12.080	12.480	12.080	12.410	12.410	165,777,633
2023-08-21	12.080	12.180	11.980	11.980	11.980	75,479,962
2023-08-18	12.290	12.430	12.050	12.080	12.080	76,821,225
2023-08-17	12.060	12.340	11.840	12.290	12.290	101,796,875
2023-08-16	12.180	12.250	12.080	12.190	12.190	74,573,738
2023-08-15	12.340	12.430	12.160	12.320	12.320	68,007,984
2023-08-14	12.390	12.420	12.150	12.320	12.320	131,024,479
2023-08-11	12.750	12.830	12.440	12.500	12.500	93,182,422
2023-08-10	12.800	12.880	12.690	12.730	12.730	70,330,322
2023-08-09	12.900	12.980	12.740	12.870	12.870	84,007,485
2023-08-08	12.850	13.130	12.740	13.030	13.030	111,902,027
2023-08-07	12.780	12.880	12.730	12.850	12.850	44,623,088
2023-08-04	12.860	12.990	12.780	12.850	12.850	78,105,281
2023-08-03	12.750	12.800	12.600	12.740	12.740	109,846,621
2023-08-02	12.820	12.960	12.770	12.860	12.860	83,936,798
2023-08-01	13.270	13.440	13.000	13.050	13.050	120,142,346
2023-07-31	12.990	13.180	12.950	13.010	13.010	116,713,079
2023-07-28	12.660	12.840	12.550	12.790	12.790	145,064,577
2023-07-27	13.070	13.100	12.830	12.880	12.880	76,066,981

← NewerPage 13 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.