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
2022-08-01	8.940	8.950	8.780	8.840	8.691	149,292,011
2022-07-29	9.060	9.070	8.900	8.930	8.780	178,230,301
2022-07-28	8.940	9.150	8.920	8.970	8.819	254,046,326
2022-07-27	8.880	8.890	8.760	8.810	8.662	127,274,986
2022-07-26	8.740	8.920	8.710	8.910	8.760	221,952,273
2022-07-25	8.670	8.780	8.670	8.710	8.563	129,878,162
2022-07-22	8.720	8.790	8.580	8.670	8.524	153,563,469
2022-07-21	8.710	8.780	8.650	8.670	8.524	155,175,807
2022-07-20	8.780	8.840	8.730	8.790	8.642	163,351,405
2022-07-19	8.870	8.870	8.680	8.740	8.593	220,073,438
2022-07-18	8.440	8.870	8.400	8.870	8.721	428,426,581
2022-07-15	8.520	8.620	8.360	8.370	8.229	323,754,101
2022-07-14	8.710	8.760	8.580	8.620	8.475	315,775,490
2022-07-13	8.850	8.850	8.700	8.750	8.603	267,767,224
2022-07-12	9.000	9.040	8.920	8.920	8.770	185,281,318
2022-07-11	9.150	9.150	9.000	9.050	8.898	199,478,383
2022-07-08	9.170	9.170	9.050	9.070	8.917	179,642,361
2022-07-07	8.990	9.150	8.890	9.040	8.888	235,114,955
2022-07-06	9.170	9.180	8.970	9.040	8.888	508,560,160
2022-07-05	9.360	9.430	9.300	9.350	9.193	257,958,904
2022-07-04	9.400	9.410	9.290	9.360	9.202	261,484,338
2022-07-01	9.330	9.540	9.230	9.470	9.311	320,559,525
2022-06-30	9.300	9.380	9.260	9.330	9.173	272,617,193
2022-06-29	9.290	9.330	9.160	9.200	9.045	292,823,413
2022-06-28	9.290	9.370	9.190	9.360	9.202	323,093,994
2022-06-27	9.200	9.450	9.140	9.290	9.134	451,805,747
2022-06-24	9.150	9.250	9.110	9.200	9.045	353,997,890
2022-06-23	9.200	9.300	9.160	9.300	9.143	260,965,342
2022-06-22	9.450	9.490	9.210	9.250	9.094	343,157,287
2022-06-21	9.580	9.580	9.350	9.430	9.271	317,665,163
2022-06-20	9.800	9.800	9.500	9.590	9.429	479,455,210
2022-06-17	9.800	9.920	9.750	9.880	9.714	258,604,068
2022-06-16	10.060	10.080	9.870	9.900	9.733	229,291,736
2022-06-15	9.960	10.140	9.880	9.980	9.812	315,337,358
2022-06-14	9.900	10.010	9.660	10.010	9.842	317,968,367
2022-06-13	10.010	10.180	10.000	10.120	9.950	215,313,176
2022-06-10	9.970	10.190	9.810	10.190	10.019	229,679,022
2022-06-09	10.290	10.390	10.160	10.280	9.910	179,958,773
2022-06-08	10.360	10.400	10.130	10.340	9.968	236,458,960
2022-06-07	10.430	10.470	10.240	10.300	9.930	219,949,651
2022-06-06	9.960	10.420	9.960	10.400	10.026	433,529,409
2022-06-02	9.800	9.870	9.730	9.870	9.515	144,421,219
2022-06-01	10.050	10.050	9.750	9.860	9.505	249,920,959
2022-05-31	10.080	10.090	9.950	10.060	9.698	176,527,091
2022-05-30	9.990	10.250	9.960	10.110	9.746	265,527,615
2022-05-27	9.960	10.050	9.840	9.930	9.573	201,010,876
2022-05-26	9.950	9.950	9.670	9.860	9.505	191,665,641
2022-05-25	9.790	9.930	9.710	9.900	9.544	187,539,449
2022-05-24	10.010	10.150	9.700	9.710	9.361	249,769,582
2022-05-23	10.100	10.100	9.900	10.010	9.650	208,817,422
2022-05-20	9.840	10.070	9.790	10.020	9.660	303,767,611
2022-05-19	9.540	9.760	9.490	9.720	9.370	170,773,758
2022-05-18	10.000	10.020	9.720	9.790	9.438	234,661,822
2022-05-17	9.780	9.980	9.700	9.970	9.612	309,536,267
2022-05-16	9.580	9.700	9.500	9.700	9.351	236,498,868
2022-05-13	9.490	9.570	9.330	9.530	9.187	254,805,221
2022-05-12	9.600	9.740	9.400	9.530	9.187	325,554,042
2022-05-11	9.510	9.960	9.360	9.800	9.448	410,262,344
2022-05-10	9.500	9.650	9.260	9.630	9.284	462,887,320
2022-05-09	9.970	9.990	9.660	9.800	9.448	297,419,569

← NewerPage 18 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.