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
2022-05-06	10.390	10.420	10.000	10.070	9.708	338,454,088
2022-05-05	10.920	10.940	10.590	10.840	10.450	247,028,234
2022-04-29	10.830	11.080	10.680	11.070	10.672	229,876,483
2022-04-28	10.900	10.910	10.580	10.800	10.412	158,313,438
2022-04-27	10.180	11.000	10.160	10.890	10.498	292,473,020
2022-04-26	10.620	10.660	10.090	10.240	9.872	234,308,568
2022-04-25	10.880	11.100	10.530	10.620	10.238	249,779,205
2022-04-22	10.900	11.450	10.710	11.330	10.923	193,633,012
2022-04-21	11.360	11.480	10.910	11.010	10.614	188,969,162
2022-04-20	11.820	12.000	11.400	11.440	11.029	232,400,706
2022-04-19	12.200	12.360	11.910	12.000	11.568	225,673,388
2022-04-18	12.100	12.200	11.880	12.020	11.588	167,335,376
2022-04-15	12.430	12.860	12.080	12.130	11.694	351,868,136
2022-04-14	12.610	12.910	12.420	12.740	12.282	258,289,403
2022-04-13	11.780	12.740	11.730	12.530	12.079	415,821,435
2022-04-12	11.700	11.790	11.430	11.680	11.260	170,559,305
2022-04-11	12.000	12.020	11.480	11.680	11.260	245,756,229
2022-04-08	11.600	12.050	11.590	11.950	11.520	323,989,793
2022-04-07	11.450	11.680	11.380	11.530	11.115	123,728,339
2022-04-06	11.520	11.780	11.400	11.600	11.183	137,554,740
2022-04-01	11.370	11.590	11.200	11.450	11.038	131,866,667
2022-03-31	11.530	11.690	11.250	11.340	10.932	148,366,567
2022-03-30	11.580	11.580	11.350	11.460	11.048	179,686,151
2022-03-29	11.500	11.730	11.470	11.590	11.173	139,373,074
2022-03-28	11.440	11.690	11.250	11.560	11.144	192,200,509
2022-03-25	11.650	11.810	11.480	11.520	11.106	201,675,870
2022-03-24	11.430	11.830	11.420	11.710	11.289	267,406,595
2022-03-23	11.400	11.400	11.180	11.340	10.932	170,924,368
2022-03-22	10.940	11.390	10.900	11.300	10.894	254,417,629
2022-03-21	10.820	11.060	10.550	11.000	10.604	235,034,214
2022-03-18	10.360	10.690	10.240	10.630	10.248	196,944,613
2022-03-17	10.300	10.490	10.150	10.300	9.930	213,102,023
2022-03-16	9.700	10.150	9.320	10.120	9.756	293,755,904
2022-03-15	10.070	10.140	9.520	9.550	9.207	378,224,164
2022-03-14	10.750	10.850	10.440	10.450	10.074	216,690,517
2022-03-11	10.890	10.980	10.650	10.980	10.585	198,185,486
2022-03-10	11.010	11.140	10.770	10.980	10.585	289,722,721
2022-03-09	11.480	11.600	10.820	11.270	10.865	307,834,281
2022-03-08	11.440	11.790	11.100	11.410	11.000	411,158,632
2022-03-07	12.010	12.170	11.730	11.830	11.405	417,808,495
2022-03-04	11.810	11.970	11.520	11.580	11.164	295,238,175
2022-03-03	11.520	12.090	11.520	11.870	11.443	455,231,453
2022-03-02	11.360	11.520	11.310	11.400	10.990	320,060,319
2022-03-01	11.230	11.260	10.970	11.150	10.749	202,566,146
2022-02-28	11.000	11.280	10.850	11.220	10.817	305,738,563
2022-02-25	10.890	11.170	10.650	10.950	10.556	284,296,426
2022-02-24	10.880	11.290	10.840	11.000	10.604	437,359,798
2022-02-23	11.110	11.140	10.830	10.920	10.527	260,732,359
2022-02-22	11.170	11.260	10.960	11.200	10.797	191,084,683
2022-02-21	11.140	11.380	11.040	11.120	10.720	154,311,223
2022-02-18	11.340	11.340	11.080	11.230	10.826	183,977,329
2022-02-17	10.940	11.320	10.920	11.270	10.865	277,804,598
2022-02-16	10.830	11.030	10.770	10.930	10.537	162,692,641
2022-02-15	11.130	11.150	10.760	10.900	10.508	214,786,908
2022-02-14	11.060	11.240	10.970	11.060	10.662	236,092,175
2022-02-11	11.270	11.620	11.050	11.060	10.662	353,530,343
2022-02-10	11.020	11.410	11.020	11.210	10.807	526,339,373
2022-02-09	10.410	10.890	10.370	10.780	10.392	393,840,766
2022-02-08	10.280	10.350	10.130	10.350	9.978	190,474,875
2022-02-07	10.030	10.280	10.020	10.250	9.881	242,635,817

← NewerPage 19 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.