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
2026-07-16	28.820	29.590	28.790	29.250	29.250	265,438,976
2026-07-15	29.060	29.340	28.560	28.830	28.830	268,349,106
2026-07-14	26.880	29.290	26.750	29.060	29.060	380,320,475
2026-07-13	27.230	27.630	26.740	27.360	27.360	213,023,840
2026-07-10	28.000	28.450	27.080	27.720	27.720	265,710,031
2026-07-09	26.820	27.700	26.550	27.620	27.620	251,499,732
2026-07-08	27.120	28.030	26.800	27.360	27.360	196,981,818
2026-07-07	27.800	28.110	27.430	27.620	27.620	223,542,243
2026-07-06	27.640	29.190	27.620	28.280	28.280	370,091,254
2026-07-03	27.500	28.300	27.410	27.820	27.820	538,651,958
2026-07-02	25.610	26.960	25.520	26.300	26.300	506,741,718
2026-07-01	24.850	25.550	24.420	25.110	25.110	338,908,351
2026-06-30	25.050	25.260	24.700	25.140	25.140	310,705,736
2026-06-29	25.350	25.960	24.980	25.790	25.790	323,292,727
2026-06-26	25.900	25.900	24.860	25.100	25.100	352,820,827
2026-06-25	26.510	26.760	25.730	25.920	25.540	576,069,979
2026-06-24	27.410	27.970	27.330	27.650	27.245	284,609,577
2026-06-23	29.950	30.000	27.640	27.750	27.343	494,740,171
2026-06-22	29.250	30.500	28.550	30.440	29.994	391,847,595
2026-06-18	29.960	30.980	29.280	29.690	29.690	362,067,490
2026-06-17	30.500	30.950	30.120	30.430	30.430	222,981,724
2026-06-16	31.000	31.100	30.200	30.290	30.290	292,271,461
2026-06-15	30.540	31.350	30.400	31.310	31.310	571,475,639
2026-06-12	28.090	29.760	27.810	29.090	29.090	509,853,858
2026-06-11	27.200	27.690	26.800	27.330	27.330	323,143,136
2026-06-10	27.600	28.000	27.200	27.700	27.700	304,408,769
2026-06-09	28.140	28.530	27.600	28.470	28.470	251,316,131
2026-06-08	28.280	28.730	27.580	28.050	28.050	377,532,024
2026-06-05	30.300	30.850	29.530	29.630	29.630	271,621,254
2026-06-04	30.900	30.950	30.220	30.340	30.340	206,216,550
2026-06-03	31.010	31.820	30.950	31.270	31.270	252,980,267
2026-06-02	30.360	31.740	30.120	31.580	31.580	333,321,356
2026-06-01	30.220	30.700	30.120	30.190	30.190	175,162,167
2026-05-29	31.320	31.380	30.180	30.440	30.440	261,024,987
2026-05-28	31.000	31.200	30.080	30.710	30.710	310,990,946
2026-05-27	32.580	32.890	31.530	31.620	31.620	261,696,590
2026-05-26	31.160	32.980	31.020	32.900	32.900	443,721,556
2026-05-25	31.640	32.000	31.090	31.350	31.350	284,046,195
2026-05-22	30.160	31.140	29.880	30.960	30.960	268,103,856
2026-05-21	30.910	31.250	29.930	29.990	29.990	295,615,483
2026-05-20	30.530	30.640	29.920	30.390	30.390	314,489,728
2026-05-19	31.300	31.390	30.640	31.160	31.160	180,860,114
2026-05-18	30.900	31.370	30.710	31.300	31.300	288,798,694
2026-05-15	32.990	33.000	31.500	31.840	31.840	448,282,207
2026-05-14	34.490	34.760	33.500	33.520	33.520	276,948,107
2026-05-13	35.100	35.250	34.450	34.660	34.660	322,480,278
2026-05-12	34.960	35.330	34.500	34.580	34.580	416,946,021
2026-05-11	34.550	34.720	33.850	34.270	34.270	303,709,653
2026-05-08	34.020	35.000	33.840	34.800	34.800	301,248,207
2026-05-07	34.840	35.170	34.120	34.460	34.460	336,041,354
2026-05-06	33.500	34.380	33.210	34.210	34.210	399,072,032
2026-04-30	33.700	34.020	33.080	33.300	33.300	240,389,930
2026-04-29	32.550	34.200	32.510	34.140	34.140	303,499,456
2026-04-28	33.330	33.460	32.880	32.950	32.950	207,009,177
2026-04-27	34.000	34.250	33.480	33.560	33.560	231,088,530
2026-04-24	34.020	34.420	33.530	34.310	34.310	257,793,364
2026-04-23	35.560	35.560	34.140	34.400	34.400	356,644,945
2026-04-22	35.670	35.860	35.240	35.530	35.530	372,392,006
2026-04-21	34.980	35.680	34.500	35.660	35.660	311,979,120
2026-04-20	34.860	35.290	34.700	34.820	34.820	225,640,293

← NewerPage 2 of 5 · 241 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.