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
2026-01-14	38.610	39.850	38.360	38.500	38.500	425,650,213
2026-01-13	37.400	38.900	37.300	38.240	38.240	310,778,171
2026-01-12	38.220	38.380	37.030	37.260	37.260	296,496,371
2026-01-09	36.000	37.670	35.980	37.220	37.220	280,579,041
2026-01-08	36.200	37.010	35.790	36.300	36.300	241,558,498
2026-01-07	37.600	37.700	36.380	36.720	36.720	357,303,577
2026-01-06	36.000	37.700	35.950	37.600	37.600	356,727,240
2026-01-05	35.300	35.640	34.270	35.400	35.400	310,393,547
2025-12-31	33.480	35.360	33.390	34.470	34.470	341,188,218
2025-12-30	31.550	33.480	31.530	33.420	33.420	243,802,377
2025-12-29	34.160	34.300	32.580	32.650	32.650	357,553,987
2025-12-26	32.600	33.770	32.550	33.530	33.530	286,198,912
2025-12-25	31.990	32.140	31.830	32.030	32.030	127,456,719
2025-12-24	32.540	32.650	31.990	32.310	32.310	192,710,736
2025-12-23	33.060	33.100	31.900	32.090	32.090	270,289,444
2025-12-22	31.690	32.780	31.640	32.530	32.530	244,513,190
2025-12-19	30.840	31.380	30.410	31.120	31.120	165,672,924
2025-12-18	30.830	31.350	30.650	30.970	30.970	138,009,297
2025-12-17	30.550	31.190	30.400	30.870	30.870	176,971,055
2025-12-16	31.020	31.220	30.120	30.320	30.320	158,390,333
2025-12-15	31.260	31.880	31.060	31.410	31.410	169,135,179
2025-12-12	31.670	31.800	31.350	31.700	31.700	221,174,285
2025-12-11	31.200	31.950	30.750	30.960	30.960	240,772,514
2025-12-10	30.600	30.850	30.200	30.750	30.750	117,020,933
2025-12-09	31.180	31.230	30.180	30.400	30.400	199,092,649
2025-12-08	31.400	31.600	30.940	31.500	31.500	206,802,386
2025-12-05	30.590	31.490	30.470	31.320	31.320	233,471,095
2025-12-04	30.840	31.380	30.530	30.690	30.690	272,859,568
2025-12-03	29.850	30.260	29.720	29.970	29.970	191,128,690
2025-12-02	29.900	29.980	29.450	29.740	29.740	154,872,515
2025-12-01	29.500	30.670	29.400	30.060	30.060	360,052,973
2025-11-28	28.790	29.090	28.400	28.580	28.580	197,543,456
2025-11-27	28.800	29.200	28.500	28.600	28.600	163,629,659
2025-11-26	28.660	28.770	28.350	28.430	28.430	159,012,608
2025-11-25	28.470	28.880	28.410	28.510	28.510	147,447,601
2025-11-24	28.440	28.500	27.630	28.000	28.000	170,834,281
2025-11-21	28.470	28.860	28.000	28.140	28.140	188,729,249
2025-11-20	29.400	29.680	28.900	28.970	28.970	133,141,833
2025-11-19	28.740	29.550	28.700	29.340	29.340	192,184,477
2025-11-18	28.700	28.950	28.210	28.390	28.390	173,339,754
2025-11-17	29.730	29.920	28.860	28.980	28.980	215,994,374
2025-11-14	30.100	30.430	29.820	30.020	30.020	166,166,770
2025-11-13	29.800	31.120	29.710	30.720	30.720	280,933,594
2025-11-12	29.620	30.060	29.150	29.490	29.490	136,428,812
2025-11-11	30.570	30.680	29.500	29.620	29.620	166,437,726
2025-11-10	30.800	30.950	29.880	30.170	30.170	188,511,170
2025-11-07	29.690	30.250	29.620	30.170	30.170	149,756,654
2025-11-06	29.010	29.800	28.920	29.700	29.700	178,969,843
2025-11-05	27.920	29.250	27.820	29.010	29.010	215,461,356
2025-11-04	29.500	29.780	28.600	28.780	28.780	268,031,747
2025-11-03	30.110	30.330	28.870	30.000	30.000	236,191,270
2025-10-31	31.110	31.290	30.450	30.500	30.500	174,923,110
2025-10-30	30.780	31.600	30.620	31.110	31.110	276,672,292
2025-10-29	30.050	31.050	30.010	30.960	30.960	211,650,959
2025-10-28	30.500	30.790	29.810	29.840	29.840	264,245,245
2025-10-27	30.120	31.300	30.120	31.000	31.000	290,246,620
2025-10-24	30.050	30.300	29.760	30.030	30.030	186,969,778
2025-10-23	29.030	29.930	28.560	29.700	29.700	246,528,306
2025-10-22	28.190	29.600	28.190	29.450	29.450	315,355,482
2025-10-21	30.400	30.780	29.810	30.050	30.050	261,648,588

← NewerPage 4 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.