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
2025-10-20	29.400	30.290	29.000	29.750	29.750	297,341,006
2025-10-17	31.120	31.300	30.030	30.170	30.170	304,443,734
2025-10-16	30.990	31.370	30.060	30.470	30.470	289,900,966
2025-10-15	29.960	31.200	29.380	30.980	30.980	365,641,142
2025-10-14	32.400	32.650	29.150	29.500	29.500	539,236,050
2025-10-13	30.050	31.650	29.880	31.300	31.300	417,573,019
2025-10-10	31.500	32.000	30.350	30.870	30.870	466,020,625
2025-10-09	31.220	32.380	30.770	32.380	32.380	509,343,384
2025-09-30	29.570	29.880	28.740	29.440	29.440	385,888,298
2025-09-29	27.700	28.860	27.530	28.770	28.770	399,793,958
2025-09-26	27.100	28.360	26.910	27.400	27.400	282,057,194
2025-09-25	26.900	27.640	26.690	27.270	27.270	395,322,724
2025-09-24	25.820	25.930	25.490	25.930	25.930	168,002,837
2025-09-23	25.600	26.380	25.250	25.820	25.820	276,108,202
2025-09-22	25.500	25.560	24.850	25.370	25.370	194,423,251
2025-09-19	24.420	25.150	24.420	25.020	25.020	202,176,273
2025-09-18	24.680	25.040	24.110	24.420	24.420	263,192,155
2025-09-17	25.120	25.290	24.750	25.070	25.070	209,214,970
2025-09-16	26.100	26.150	24.890	25.320	25.320	312,802,939
2025-09-15	25.540	26.100	25.300	25.500	25.500	240,898,187
2025-09-12	26.000	26.350	25.430	25.650	25.650	326,266,858
2025-09-11	25.250	25.740	25.080	25.710	25.710	250,428,471
2025-09-10	24.550	25.260	24.510	25.180	25.180	224,391,250
2025-09-09	24.990	25.850	24.750	25.190	25.190	353,351,554
2025-09-08	25.700	25.800	24.420	24.640	24.640	317,257,933
2025-09-05	23.790	25.410	23.790	25.270	25.270	345,232,193
2025-09-04	24.800	25.180	23.390	23.870	23.870	387,755,285
2025-09-03	25.100	25.510	24.390	24.940	24.940	307,190,816
2025-09-02	24.770	25.080	23.980	24.410	24.410	343,891,358
2025-09-01	23.900	24.650	23.410	24.380	24.380	376,321,765
2025-08-29	22.820	23.480	22.700	23.080	23.080	250,412,819
2025-08-28	22.540	22.890	22.210	22.520	22.520	173,370,467
2025-08-27	22.490	23.300	22.320	22.530	22.530	238,891,020
2025-08-26	22.190	22.550	21.960	22.390	22.390	184,883,107
2025-08-25	21.050	22.250	21.050	22.210	22.210	306,329,955
2025-08-22	20.650	20.760	20.450	20.660	20.660	148,995,531
2025-08-21	20.710	20.800	20.510	20.600	20.600	128,648,595
2025-08-20	20.330	20.570	20.190	20.560	20.560	168,298,578
2025-08-19	20.810	21.140	20.280	20.330	20.330	235,250,121
2025-08-18	21.300	21.370	20.800	20.800	20.800	261,095,278
2025-08-15	20.940	21.560	20.870	21.290	21.290	170,980,482
2025-08-14	21.030	21.530	20.970	21.170	21.170	138,815,217
2025-08-13	20.450	21.170	20.400	21.020	21.020	185,834,096
2025-08-12	20.220	20.560	20.140	20.300	20.300	117,353,420
2025-08-11	20.510	20.510	20.190	20.250	20.250	140,992,044
2025-08-08	20.360	20.700	20.300	20.540	20.540	127,651,036
2025-08-07	20.160	20.360	19.960	20.300	20.300	131,718,225
2025-08-06	19.810	20.250	19.780	20.160	20.160	142,803,170
2025-08-05	19.990	20.020	19.770	19.870	19.870	113,838,689
2025-08-04	19.570	19.940	19.500	19.880	19.880	173,825,988
2025-08-01	19.100	19.430	19.050	19.260	19.260	121,999,050
2025-07-31	19.510	19.520	19.030	19.150	19.150	208,764,256
2025-07-30	19.600	19.980	19.590	19.820	19.820	154,361,848
2025-07-29	19.600	19.740	19.510	19.590	19.590	129,687,009
2025-07-28	19.710	19.800	19.430	19.800	19.800	143,705,129
2025-07-25	19.960	20.070	19.810	19.850	19.850	125,296,458
2025-07-24	20.000	20.270	19.830	20.120	20.120	161,026,871
2025-07-23	20.430	20.480	20.110	20.210	20.210	181,222,474
2025-07-22	19.920	20.380	19.810	20.250	20.250	202,578,981
2025-07-21	19.560	19.830	19.500	19.790	19.790	173,022,988

← NewerPage 5 of 21 · 1,214 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.