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
2023-04-26	12.660	12.810	12.470	12.570	12.358	169,260,872
2023-04-25	12.830	13.080	12.670	12.880	12.663	181,595,737
2023-04-24	13.250	13.430	12.580	12.690	12.476	244,729,896
2023-04-21	13.620	13.660	13.290	13.290	13.066	129,483,400
2023-04-20	13.800	13.820	13.320	13.590	13.361	205,681,007
2023-04-19	13.900	14.100	13.830	13.900	13.666	115,489,075
2023-04-18	13.870	14.050	13.750	13.860	13.627	123,473,848
2023-04-17	13.580	14.020	13.480	13.910	13.676	163,355,709
2023-04-14	13.740	13.990	13.690	13.940	13.705	210,578,014
2023-04-13	13.500	13.780	13.240	13.400	13.174	158,387,217
2023-04-12	13.380	13.750	13.320	13.550	13.322	185,436,762
2023-04-11	12.980	13.440	12.840	13.430	13.204	225,374,558
2023-04-10	12.790	13.120	12.660	12.980	12.762	116,873,407
2023-04-07	12.960	13.070	12.790	12.890	12.673	138,168,235
2023-04-06	12.430	13.140	12.410	13.130	12.909	294,272,220
2023-04-04	12.200	12.430	12.090	12.350	12.142	155,954,633
2023-04-03	12.390	12.450	12.070	12.120	11.916	168,677,506
2023-03-31	12.290	12.450	12.250	12.390	12.181	158,691,034
2023-03-30	12.040	12.250	11.930	12.250	12.044	150,717,840
2023-03-29	12.120	12.340	11.990	12.010	11.808	109,723,903
2023-03-28	11.990	12.140	11.880	12.010	11.808	107,876,553
2023-03-27	12.000	12.070	11.730	11.990	11.788	123,953,844
2023-03-24	12.200	12.200	11.970	12.010	11.808	117,251,488
2023-03-23	11.820	12.180	11.740	12.140	11.936	201,091,345
2023-03-22	11.710	11.900	11.650	11.740	11.542	119,278,038
2023-03-21	11.800	11.890	11.620	11.820	11.621	111,609,459
2023-03-20	11.730	11.900	11.670	11.800	11.601	165,806,656
2023-03-17	11.490	11.690	11.320	11.460	11.267	171,872,537
2023-03-16	11.600	11.710	11.360	11.390	11.198	231,926,620
2023-03-15	12.020	12.030	11.810	11.820	11.621	136,479,127
2023-03-14	12.340	12.590	12.000	12.030	11.828	215,749,155
2023-03-13	11.680	12.200	11.670	12.160	11.955	250,055,940
2023-03-10	11.460	11.590	11.410	11.440	11.247	93,161,452
2023-03-09	11.700	11.750	11.510	11.560	11.365	96,441,797
2023-03-08	11.700	11.750	11.420	11.660	11.464	157,851,419
2023-03-07	11.950	12.190	11.810	11.980	11.778	196,536,373
2023-03-06	12.040	12.090	11.660	11.930	11.729	128,029,028
2023-03-03	12.100	12.140	11.900	11.980	11.778	99,356,063
2023-03-02	12.060	12.250	11.930	12.100	11.896	162,166,552
2023-03-01	11.550	12.050	11.520	11.980	11.778	192,370,983
2023-02-28	11.490	11.580	11.300	11.410	11.218	106,019,006
2023-02-27	11.400	11.550	11.260	11.410	11.218	135,699,473
2023-02-24	11.790	11.810	11.560	11.630	11.434	162,573,387
2023-02-23	11.950	12.050	11.830	11.950	11.749	83,065,313
2023-02-22	12.030	12.180	11.900	11.950	11.749	144,342,540
2023-02-21	11.750	12.240	11.720	12.130	11.926	263,388,056
2023-02-20	11.410	11.700	11.380	11.690	11.493	168,910,196
2023-02-17	11.350	11.690	11.320	11.360	11.169	156,839,795
2023-02-16	11.550	11.570	11.180	11.270	11.080	133,298,984
2023-02-15	11.580	11.910	11.460	11.570	11.375	168,857,877
2023-02-14	11.320	11.680	11.280	11.570	11.375	183,553,830
2023-02-13	11.020	11.360	11.020	11.300	11.110	136,635,604
2023-02-10	11.300	11.340	11.130	11.190	11.002	131,292,710
2023-02-09	11.300	11.420	11.240	11.400	11.208	113,320,039
2023-02-08	11.590	11.620	11.360	11.370	11.179	120,970,851
2023-02-07	11.450	11.690	11.390	11.560	11.365	148,197,686
2023-02-06	11.500	11.510	11.210	11.390	11.198	257,288,012
2023-02-03	11.880	11.890	11.700	11.850	11.651	171,095,072
2023-02-02	12.260	12.270	11.990	12.070	11.867	156,991,318
2023-02-01	11.870	12.320	11.850	12.270	12.063	258,835,312

← NewerPage 15 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.