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
2023-07-26	12.960	13.080	12.880	13.070	13.070	89,449,527
2023-07-25	12.640	13.100	12.640	12.940	12.940	175,567,357
2023-07-24	12.410	12.620	12.380	12.430	12.430	57,319,982
2023-07-21	12.550	12.680	12.490	12.530	12.530	70,515,847
2023-07-20	12.540	12.800	12.520	12.610	12.610	98,663,315
2023-07-19	12.560	12.660	12.450	12.590	12.590	103,886,841
2023-07-18	12.340	12.530	12.260	12.400	12.400	68,098,977
2023-07-17	12.480	12.500	12.300	12.340	12.340	86,362,787
2023-07-14	12.750	12.800	12.560	12.580	12.580	127,187,184
2023-07-13	12.380	12.760	12.380	12.520	12.520	289,777,576
2023-07-12	11.830	12.050	11.770	11.950	11.950	187,653,141
2023-07-11	11.710	11.950	11.680	11.840	11.840	121,686,578
2023-07-10	11.580	11.760	11.480	11.540	11.540	80,589,768
2023-07-07	11.510	11.720	11.280	11.550	11.550	125,582,984
2023-07-06	11.710	11.750	11.520	11.610	11.610	76,833,555
2023-07-05	11.780	11.900	11.730	11.800	11.800	71,207,528
2023-07-04	11.970	12.000	11.740	11.800	11.800	107,427,130
2023-07-03	11.500	12.030	11.490	11.930	11.930	171,518,591
2023-06-30	11.390	11.520	11.250	11.370	11.370	66,313,367
2023-06-29	11.610	11.660	11.330	11.350	11.350	94,829,276
2023-06-28	11.590	11.730	11.520	11.660	11.660	73,042,283
2023-06-27	11.450	11.730	11.280	11.690	11.690	102,267,126
2023-06-26	11.520	11.650	11.430	11.490	11.490	79,180,144
2023-06-21	11.600	11.850	11.540	11.570	11.570	84,114,400
2023-06-20	11.790	11.860	11.590	11.760	11.760	92,657,207
2023-06-19	12.030	12.080	11.710	11.810	11.810	148,234,676
2023-06-16	11.850	12.280	11.840	12.030	12.030	180,454,160
2023-06-15	11.680	11.840	11.420	11.800	11.800	145,484,376
2023-06-14	11.700	12.000	11.700	11.880	11.680	196,690,302
2023-06-13	11.490	11.620	11.420	11.600	11.405	88,581,336
2023-06-12	11.590	11.620	11.380	11.550	11.356	136,545,790
2023-06-09	11.690	11.880	11.520	11.710	11.513	150,815,129
2023-06-08	11.280	11.570	11.160	11.520	11.326	117,954,964
2023-06-07	11.460	11.600	11.360	11.400	11.208	110,395,819
2023-06-06	11.380	11.650	11.340	11.390	11.198	168,797,874
2023-06-05	11.410	11.410	11.140	11.280	11.090	167,579,066
2023-06-02	11.170	11.620	11.170	11.590	11.395	267,583,940
2023-06-01	10.730	11.230	10.680	11.050	10.864	220,497,810
2023-05-31	10.750	10.870	10.610	10.690	10.510	124,179,454
2023-05-30	10.790	10.870	10.610	10.710	10.530	118,788,486
2023-05-29	10.820	10.880	10.710	10.800	10.618	115,787,493
2023-05-26	10.450	10.870	10.390	10.800	10.618	128,083,399
2023-05-25	10.620	10.620	10.380	10.520	10.343	148,254,167
2023-05-24	10.620	10.830	10.510	10.690	10.510	128,497,770
2023-05-23	10.880	10.940	10.670	10.670	10.490	126,921,865
2023-05-22	10.900	11.000	10.810	10.900	10.717	99,725,436
2023-05-19	10.860	11.030	10.700	10.890	10.707	205,289,952
2023-05-18	11.170	11.270	11.010	11.100	10.913	138,468,681
2023-05-17	11.040	11.200	10.930	11.000	10.815	130,722,931
2023-05-16	11.050	11.420	11.000	11.250	11.061	206,495,633
2023-05-15	10.980	11.200	10.660	11.110	10.923	235,775,700
2023-05-12	11.400	11.410	10.910	10.980	10.795	338,569,980
2023-05-11	12.040	12.090	11.600	11.680	11.483	186,931,676
2023-05-10	12.320	12.420	12.040	12.080	11.877	124,335,355
2023-05-09	12.670	12.670	12.190	12.250	12.044	171,466,059
2023-05-08	12.490	12.740	12.310	12.660	12.447	147,503,510
2023-05-05	13.030	13.140	12.450	12.580	12.368	187,067,529
2023-05-04	13.250	13.380	12.840	12.930	12.712	211,489,221
2023-04-28	12.550	12.980	12.550	12.830	12.614	145,362,116
2023-04-27	12.490	13.030	12.420	12.820	12.604	177,955,680

← NewerPage 14 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.