Zijin Mining Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.950 | 8.200 | 7.880 | 8.200 | 8.062 | 218,922,797 |
| 2022-10-31 | 7.990 | 8.030 | 7.800 | 7.920 | 7.787 | 171,305,082 |
| 2022-10-28 | 8.160 | 8.290 | 8.070 | 8.100 | 7.964 | 173,211,806 |
| 2022-10-27 | 8.100 | 8.370 | 8.070 | 8.230 | 8.091 | 342,977,068 |
| 2022-10-26 | 7.900 | 7.990 | 7.860 | 7.940 | 7.806 | 146,393,708 |
| 2022-10-25 | 7.910 | 8.000 | 7.740 | 7.900 | 7.767 | 168,484,044 |
| 2022-10-24 | 8.020 | 8.180 | 7.930 | 7.940 | 7.806 | 265,077,369 |
| 2022-10-21 | 7.930 | 8.020 | 7.880 | 7.930 | 7.797 | 136,386,500 |
| 2022-10-20 | 7.850 | 7.920 | 7.760 | 7.850 | 7.718 | 107,125,151 |
| 2022-10-19 | 8.000 | 8.070 | 7.910 | 7.920 | 7.787 | 106,845,757 |
| 2022-10-18 | 8.060 | 8.130 | 7.980 | 8.000 | 7.865 | 101,832,305 |
| 2022-10-17 | 7.880 | 8.060 | 7.830 | 8.050 | 7.915 | 146,074,707 |
| 2022-10-14 | 7.890 | 8.010 | 7.830 | 7.960 | 7.826 | 172,754,824 |
| 2022-10-13 | 8.000 | 8.000 | 7.810 | 7.840 | 7.708 | 141,275,714 |
| 2022-10-12 | 7.850 | 8.000 | 7.730 | 7.990 | 7.856 | 175,211,317 |
| 2022-10-11 | 7.810 | 7.890 | 7.690 | 7.880 | 7.747 | 139,793,507 |
| 2022-10-10 | 7.900 | 7.920 | 7.760 | 7.770 | 7.639 | 162,469,224 |
| 2022-09-30 | 7.780 | 7.920 | 7.730 | 7.840 | 7.708 | 198,857,512 |
| 2022-09-29 | 7.650 | 7.820 | 7.650 | 7.700 | 7.570 | 234,463,111 |
| 2022-09-28 | 7.780 | 7.780 | 7.460 | 7.480 | 7.354 | 234,017,150 |
| 2022-09-27 | 7.710 | 7.880 | 7.610 | 7.850 | 7.718 | 248,076,288 |
| 2022-09-26 | 8.370 | 8.370 | 7.680 | 7.820 | 7.688 | 524,156,843 |
| 2022-09-23 | 8.650 | 8.690 | 8.500 | 8.530 | 8.386 | 139,700,434 |
| 2022-09-22 | 8.610 | 8.750 | 8.590 | 8.650 | 8.504 | 98,676,666 |
| 2022-09-21 | 8.650 | 8.740 | 8.570 | 8.710 | 8.563 | 102,311,798 |
| 2022-09-20 | 8.690 | 8.780 | 8.640 | 8.700 | 8.554 | 109,319,140 |
| 2022-09-19 | 8.720 | 8.750 | 8.570 | 8.620 | 8.475 | 128,844,015 |
| 2022-09-16 | 8.900 | 8.920 | 8.600 | 8.680 | 8.534 | 263,963,327 |
| 2022-09-15 | 9.050 | 9.080 | 8.900 | 8.950 | 8.799 | 167,790,849 |
| 2022-09-14 | 9.040 | 9.140 | 9.000 | 9.000 | 8.849 | 228,910,343 |
| 2022-09-13 | 9.220 | 9.380 | 9.210 | 9.290 | 9.134 | 296,454,908 |
| 2022-09-09 | 9.150 | 9.280 | 9.130 | 9.190 | 9.035 | 314,943,845 |
| 2022-09-08 | 9.000 | 9.110 | 8.900 | 9.060 | 8.908 | 299,728,212 |
| 2022-09-07 | 8.800 | 9.010 | 8.760 | 8.940 | 8.790 | 192,296,930 |
| 2022-09-06 | 8.620 | 8.850 | 8.610 | 8.840 | 8.691 | 184,190,365 |
| 2022-09-05 | 8.520 | 8.600 | 8.460 | 8.590 | 8.445 | 122,101,200 |
| 2022-09-02 | 8.620 | 8.650 | 8.500 | 8.520 | 8.377 | 156,636,962 |
| 2022-09-01 | 8.750 | 8.750 | 8.650 | 8.650 | 8.504 | 155,301,212 |
| 2022-08-31 | 8.820 | 8.910 | 8.760 | 8.800 | 8.652 | 185,611,990 |
| 2022-08-30 | 8.990 | 9.020 | 8.860 | 8.900 | 8.750 | 140,910,396 |
| 2022-08-29 | 9.000 | 9.040 | 8.910 | 9.020 | 8.868 | 146,273,141 |
| 2022-08-26 | 9.180 | 9.250 | 9.120 | 9.150 | 8.996 | 249,539,410 |
| 2022-08-25 | 8.900 | 9.150 | 8.870 | 9.130 | 8.976 | 313,089,212 |
| 2022-08-24 | 9.040 | 9.150 | 8.860 | 8.880 | 8.731 | 187,531,129 |
| 2022-08-23 | 9.000 | 9.050 | 8.930 | 9.000 | 8.849 | 134,652,997 |
| 2022-08-22 | 8.890 | 9.120 | 8.810 | 9.050 | 8.898 | 221,648,699 |
| 2022-08-19 | 8.900 | 8.940 | 8.840 | 8.840 | 8.691 | 130,913,731 |
| 2022-08-18 | 8.950 | 8.960 | 8.870 | 8.890 | 8.740 | 146,135,336 |
| 2022-08-17 | 9.040 | 9.050 | 8.900 | 9.020 | 8.868 | 148,829,974 |
| 2022-08-16 | 9.000 | 9.050 | 8.900 | 9.030 | 8.878 | 181,031,289 |
| 2022-08-15 | 9.200 | 9.320 | 9.010 | 9.040 | 8.888 | 301,855,501 |
| 2022-08-12 | 9.060 | 9.200 | 8.960 | 9.190 | 9.035 | 309,872,781 |
| 2022-08-11 | 8.880 | 9.030 | 8.860 | 9.030 | 8.878 | 278,114,790 |
| 2022-08-10 | 8.800 | 8.980 | 8.800 | 8.840 | 8.691 | 222,811,135 |
| 2022-08-09 | 8.730 | 8.830 | 8.680 | 8.790 | 8.642 | 175,622,493 |
| 2022-08-08 | 8.800 | 8.810 | 8.690 | 8.720 | 8.573 | 189,877,419 |
| 2022-08-05 | 8.640 | 8.850 | 8.620 | 8.820 | 8.672 | 252,322,205 |
| 2022-08-04 | 8.540 | 8.620 | 8.470 | 8.550 | 8.406 | 133,839,573 |
| 2022-08-03 | 8.560 | 8.700 | 8.470 | 8.490 | 8.347 | 157,131,379 |
| 2022-08-02 | 8.730 | 8.730 | 8.510 | 8.600 | 8.455 | 201,534,963 |
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.