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
2022-01-28	9.880	9.990	9.610	9.760	9.409	148,019,030
2022-01-27	10.200	10.200	9.900	9.910	9.554	177,745,272
2022-01-26	10.200	10.270	9.980	10.180	9.814	140,693,969
2022-01-25	10.190	10.450	10.100	10.110	9.746	228,660,124
2022-01-24	10.130	10.300	10.110	10.290	9.920	179,100,403
2022-01-21	10.130	10.350	9.970	10.270	9.901	293,429,745
2022-01-20	10.080	10.210	10.050	10.120	9.756	278,928,961
2022-01-19	9.950	10.010	9.830	9.890	9.534	159,293,183
2022-01-18	9.750	10.090	9.670	9.940	9.583	247,705,199
2022-01-17	9.850	9.860	9.580	9.680	9.332	197,777,488
2022-01-14	10.000	10.010	9.780	9.820	9.467	195,308,862
2022-01-13	10.230	10.460	10.050	10.060	9.698	389,068,325
2022-01-12	9.490	10.090	9.490	10.010	9.650	438,182,879
2022-01-11	9.420	9.490	9.380	9.430	9.091	107,029,977
2022-01-10	9.370	9.430	9.310	9.400	9.062	130,256,364
2022-01-07	9.650	9.660	9.300	9.370	9.033	288,598,392
2022-01-06	9.710	9.810	9.650	9.670	9.322	112,224,349
2022-01-05	9.800	9.860	9.720	9.770	9.419	117,856,607
2022-01-04	9.700	9.860	9.620	9.820	9.467	151,937,844
2021-12-31	9.670	9.730	9.620	9.700	9.351	80,544,673
2021-12-30	9.650	9.740	9.590	9.640	9.293	90,555,018
2021-12-29	9.700	9.720	9.580	9.620	9.274	105,092,586
2021-12-28	9.620	9.740	9.560	9.710	9.361	127,947,316
2021-12-27	9.760	9.760	9.540	9.580	9.236	130,990,345
2021-12-24	10.030	10.030	9.630	9.690	9.342	229,753,578
2021-12-23	10.000	10.080	9.960	10.030	9.669	108,666,698
2021-12-22	9.990	10.040	9.940	9.970	9.612	100,050,658
2021-12-21	9.940	10.010	9.920	9.990	9.631	81,491,132
2021-12-20	10.010	10.050	9.920	9.960	9.602	234,661,098
2021-12-17	10.180	10.330	10.160	10.170	9.804	184,007,620
2021-12-16	10.050	10.140	10.000	10.110	9.746	154,927,165
2021-12-15	10.110	10.120	10.030	10.050	9.689	153,263,643
2021-12-14	10.300	10.320	10.100	10.140	9.775	201,746,051
2021-12-13	10.280	10.490	10.250	10.380	10.007	225,459,238
2021-12-10	10.310	10.320	10.160	10.260	9.891	152,268,622
2021-12-09	10.340	10.390	10.280	10.360	9.987	179,496,338
2021-12-08	10.340	10.340	10.250	10.300	9.930	149,696,872
2021-12-07	10.260	10.280	10.160	10.250	9.881	154,853,258
2021-12-06	10.120	10.260	10.060	10.170	9.804	165,710,038
2021-12-03	10.050	10.120	9.970	10.120	9.756	180,795,611
2021-12-02	10.090	10.140	10.010	10.040	9.679	171,598,087
2021-12-01	10.090	10.170	10.000	10.140	9.775	173,396,555
2021-11-30	10.270	10.320	10.130	10.150	9.785	164,771,599
2021-11-29	10.200	10.440	10.080	10.250	9.881	196,592,099
2021-11-26	10.440	10.460	10.330	10.360	9.987	136,933,219
2021-11-25	10.480	10.570	10.340	10.530	10.151	147,353,124
2021-11-24	10.600	10.620	10.360	10.440	10.065	155,171,133
2021-11-23	10.500	10.680	10.460	10.580	10.200	163,768,165
2021-11-22	10.440	10.560	10.370	10.540	10.161	155,700,446
2021-11-19	10.360	10.450	10.240	10.430	10.055	165,884,255
2021-11-18	10.320	10.440	10.320	10.360	9.987	135,204,181
2021-11-17	10.310	10.440	10.280	10.420	10.045	103,452,801
2021-11-16	10.570	10.610	10.320	10.360	9.987	163,075,827
2021-11-15	10.750	10.900	10.500	10.560	10.180	160,909,699
2021-11-12	10.760	10.950	10.730	10.740	10.354	178,949,092
2021-11-11	10.500	10.730	10.500	10.690	10.306	200,024,833
2021-11-10	10.540	10.580	10.350	10.550	10.171	168,884,883
2021-11-09	10.600	10.650	10.410	10.560	10.180	165,074,576
2021-11-08	10.300	10.640	10.300	10.510	10.132	291,238,974
2021-11-05	10.170	10.250	10.150	10.180	9.814	150,868,038

← NewerPage 20 of 21 · 1,216 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.