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
2026-04-17	35.000	35.100	34.500	34.730	34.730	215,582,788
2026-04-16	35.000	35.390	35.000	35.300	35.300	200,941,248
2026-04-15	35.750	36.000	34.810	34.910	34.910	299,179,203
2026-04-14	34.490	34.950	34.350	34.800	34.800	298,845,659
2026-04-13	33.380	33.800	33.310	33.660	33.660	176,532,051
2026-04-10	34.230	34.580	33.700	33.750	33.750	237,571,039
2026-04-09	33.990	34.190	33.740	33.900	33.900	220,659,003
2026-04-08	34.000	34.760	34.000	34.620	34.620	407,954,111
2026-04-07	32.800	33.100	32.330	32.410	32.410	150,649,750
2026-04-03	33.250	33.330	32.820	32.910	32.910	141,999,112
2026-04-02	33.990	33.990	32.700	33.120	33.120	258,942,623
2026-04-01	33.860	34.580	33.620	34.150	34.150	323,703,092
2026-03-31	32.980	33.500	32.600	32.720	32.720	253,105,884
2026-03-30	32.200	32.800	31.880	32.780	32.780	236,900,973
2026-03-27	31.500	32.720	31.500	32.470	32.470	228,246,664
2026-03-26	33.100	33.240	31.830	32.090	32.090	305,047,347
2026-03-25	33.500	33.980	33.090	33.240	33.240	410,615,187
2026-03-24	31.250	32.380	30.910	32.200	32.200	457,264,529
2026-03-23	30.210	31.340	29.800	30.580	30.580	493,304,305
2026-03-20	32.200	32.850	31.430	31.650	31.650	385,034,283
2026-03-19	33.250	33.900	32.120	32.320	32.320	527,935,447
2026-03-18	34.740	35.000	34.350	34.920	34.920	199,024,835
2026-03-17	34.730	35.550	34.670	34.900	34.900	225,377,550
2026-03-16	35.040	35.170	33.600	34.750	34.750	420,731,337
2026-03-13	36.200	36.940	35.600	35.770	35.770	247,120,530
2026-03-12	36.790	37.160	36.350	36.750	36.750	189,113,008
2026-03-11	37.500	37.640	37.040	37.240	37.240	148,131,269
2026-03-10	36.980	37.540	36.800	37.130	37.130	201,312,398
2026-03-09	35.930	36.670	34.860	36.400	36.400	390,629,022
2026-03-06	37.010	37.480	36.240	37.100	37.100	253,947,012
2026-03-05	38.460	38.480	37.200	37.670	37.670	260,659,922
2026-03-04	37.700	38.890	37.480	37.960	37.960	312,570,216
2026-03-03	40.350	40.350	38.660	38.860	38.860	414,093,799
2026-03-02	40.400	40.900	39.100	40.770	40.770	477,513,379
2026-02-27	39.200	40.050	39.010	39.550	39.550	242,060,189
2026-02-26	39.890	39.960	38.940	39.370	39.370	199,066,355
2026-02-25	39.400	40.260	38.860	39.630	39.630	289,709,530
2026-02-24	39.490	39.650	38.980	39.320	39.320	246,745,985
2026-02-13	38.260	39.040	37.690	37.780	37.780	338,033,354
2026-02-12	39.570	40.430	39.490	39.750	39.750	235,575,945
2026-02-11	38.600	39.790	38.570	39.480	39.480	222,867,441
2026-02-10	38.980	39.400	38.520	38.810	38.810	199,657,082
2026-02-09	38.490	38.880	38.030	38.630	38.630	263,947,637
2026-02-06	35.550	37.820	35.500	37.190	37.190	327,774,843
2026-02-05	38.130	38.500	36.570	37.450	37.450	358,373,108
2026-02-04	39.500	39.990	38.680	39.160	39.160	326,736,566
2026-02-03	37.840	38.950	37.080	38.810	38.810	476,610,292
2026-02-02	36.870	38.730	36.270	36.610	36.610	714,043,570
2026-01-30	41.200	42.360	39.120	40.140	40.140	670,344,076
2026-01-29	43.790	44.940	41.310	43.450	43.450	772,867,209
2026-01-28	41.400	42.580	40.600	42.300	42.300	652,283,303
2026-01-27	40.230	42.680	39.680	40.610	40.610	728,498,239
2026-01-26	38.740	40.480	38.730	39.500	39.500	663,514,398
2026-01-23	38.390	38.500	37.350	37.560	37.560	386,296,331
2026-01-22	37.500	37.880	37.080	37.660	37.660	273,949,936
2026-01-21	37.760	38.480	37.360	38.130	38.130	389,167,286
2026-01-20	37.260	37.770	36.210	37.310	37.310	307,457,067
2026-01-19	37.620	37.780	36.500	37.260	37.260	253,275,235
2026-01-16	38.320	39.110	37.060	37.470	37.470	394,777,811
2026-01-15	38.260	39.440	37.700	38.250	38.250	386,081,844

← NewerPage 3 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.