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
2023-01-31	11.530	11.930	11.450	11.790	11.592	216,048,832
2023-01-30	12.000	12.000	11.480	11.530	11.336	308,807,306
2023-01-20	11.680	12.110	11.670	11.910	11.710	215,167,523
2023-01-19	11.400	11.640	11.330	11.580	11.385	122,601,126
2023-01-18	11.390	11.520	11.330	11.390	11.198	131,328,387
2023-01-17	11.450	11.450	11.110	11.290	11.100	187,682,889
2023-01-16	11.650	11.770	11.400	11.510	11.316	192,191,522
2023-01-13	11.590	11.770	11.450	11.550	11.356	141,332,948
2023-01-12	11.700	11.850	11.380	11.420	11.228	152,678,023
2023-01-11	11.560	11.690	11.440	11.490	11.297	151,648,273
2023-01-10	11.440	11.520	11.280	11.410	11.218	187,217,759
2023-01-09	10.690	11.460	10.670	11.440	11.247	389,677,661
2023-01-06	10.440	10.500	10.390	10.430	10.254	105,452,849
2023-01-05	10.430	10.500	10.330	10.390	10.215	162,355,070
2023-01-04	10.430	10.510	10.250	10.300	10.127	135,956,369
2023-01-03	9.960	10.590	9.880	10.530	10.353	237,742,369
2022-12-30	9.880	10.090	9.850	10.000	9.832	132,916,479
2022-12-29	9.880	9.940	9.770	9.840	9.674	133,667,018
2022-12-28	10.000	10.010	9.880	10.000	9.832	82,167,768
2022-12-27	9.880	10.070	9.850	10.050	9.881	115,147,751
2022-12-26	9.950	9.960	9.740	9.780	9.615	112,772,086
2022-12-23	9.860	9.980	9.770	9.900	9.733	90,110,430
2022-12-22	10.150	10.170	9.980	10.010	9.842	88,120,531
2022-12-21	10.050	10.150	9.940	9.970	9.802	79,063,000
2022-12-20	10.000	10.080	9.790	9.900	9.733	133,898,026
2022-12-19	10.380	10.440	9.970	10.060	9.891	139,321,031
2022-12-16	10.120	10.370	10.100	10.300	10.127	118,304,167
2022-12-15	10.400	10.550	10.180	10.260	10.087	145,297,324
2022-12-14	10.510	10.610	10.420	10.470	10.294	130,256,410
2022-12-13	10.250	10.430	10.230	10.340	10.166	106,640,564
2022-12-12	10.460	10.550	10.300	10.330	10.156	166,552,027
2022-12-09	10.360	10.650	10.340	10.610	10.431	234,509,493
2022-12-08	10.270	10.430	10.230	10.320	10.146	94,830,304
2022-12-07	10.350	10.400	10.180	10.270	10.097	163,043,069
2022-12-06	10.280	10.490	10.260	10.410	10.235	172,410,459
2022-12-05	10.230	10.560	10.140	10.450	10.274	288,048,196
2022-12-02	10.320	10.390	10.070	10.110	9.940	227,035,825
2022-12-01	10.200	10.400	10.140	10.300	10.127	432,823,798
2022-11-30	9.830	9.890	9.740	9.830	9.665	147,098,132
2022-11-29	9.600	9.910	9.560	9.870	9.704	208,150,733
2022-11-28	9.600	9.620	9.410	9.580	9.419	163,193,830
2022-11-25	9.660	9.900	9.650	9.790	9.625	173,300,051
2022-11-24	9.700	9.800	9.650	9.740	9.576	171,961,026
2022-11-23	9.590	9.750	9.530	9.550	9.389	155,610,090
2022-11-22	9.400	9.690	9.400	9.530	9.370	179,331,303
2022-11-21	9.450	9.450	9.190	9.420	9.261	275,648,574
2022-11-18	9.720	9.780	9.600	9.640	9.478	222,152,882
2022-11-17	9.890	10.010	9.620	9.770	9.606	347,511,455
2022-11-16	9.930	10.030	9.830	9.990	9.822	249,677,241
2022-11-15	9.850	10.020	9.720	9.920	9.753	296,318,868
2022-11-14	10.040	10.070	9.760	9.970	9.802	459,254,363
2022-11-11	9.900	10.050	9.750	9.920	9.753	820,813,076
2022-11-10	9.180	9.270	9.030	9.150	8.996	213,962,717
2022-11-09	9.350	9.530	9.280	9.290	9.134	536,101,697
2022-11-08	8.920	9.190	8.860	9.060	8.908	363,657,732
2022-11-07	8.770	9.200	8.770	9.090	8.937	742,699,594
2022-11-04	8.140	8.440	8.110	8.360	8.219	293,136,408
2022-11-03	8.120	8.200	8.060	8.140	8.003	142,263,556
2022-11-02	8.220	8.330	8.130	8.260	8.121	173,509,392
2022-11-01	7.950	8.200	7.880	8.200	8.062	218,922,797

← NewerPage 16 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.