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
2025-07-18	19.190	19.700	19.020	19.470	19.470	222,955,191
2025-07-17	19.130	19.190	18.980	19.070	19.070	117,455,881
2025-07-16	19.140	19.180	18.980	19.140	19.140	92,688,429
2025-07-15	19.060	19.150	18.820	19.120	19.120	153,148,319
2025-07-14	19.270	19.340	19.010	19.080	19.080	230,591,713
2025-07-11	18.890	19.200	18.860	18.890	18.890	218,170,375
2025-07-10	18.920	19.050	18.810	18.840	18.840	189,327,293
2025-07-09	19.890	19.890	18.870	18.900	18.900	333,834,833
2025-07-08	19.870	20.040	19.750	19.820	19.820	97,073,377
2025-07-07	19.960	20.020	19.710	19.800	19.800	83,467,474
2025-07-04	20.070	20.290	19.840	20.050	20.050	135,855,626
2025-07-03	20.370	20.490	20.080	20.290	20.290	137,380,888
2025-07-02	19.900	20.430	19.800	20.170	20.170	170,369,637
2025-07-01	19.690	19.920	19.380	19.900	19.900	123,933,416
2025-06-30	19.780	19.830	19.400	19.500	19.500	138,727,042
2025-06-27	19.200	20.060	19.200	19.780	19.780	239,148,155
2025-06-26	18.900	19.220	18.720	18.980	18.980	127,312,211
2025-06-25	18.580	19.000	18.450	18.990	18.990	122,599,826
2025-06-24	18.430	18.950	18.400	18.540	18.540	128,702,412
2025-06-23	18.450	18.620	18.280	18.510	18.510	98,516,925
2025-06-20	18.430	18.610	18.340	18.410	18.410	87,653,782
2025-06-19	18.750	18.780	18.370	18.370	18.370	101,642,948
2025-06-18	18.860	18.980	18.580	18.780	18.780	93,199,839
2025-06-17	18.790	18.970	18.700	18.870	18.870	84,091,698
2025-06-16	19.140	19.160	18.690	18.820	18.820	133,058,304
2025-06-13	19.260	19.370	19.040	19.150	19.150	187,887,432
2025-06-12	18.720	19.490	18.630	19.460	19.460	208,562,950
2025-06-11	18.270	18.710	18.230	18.660	18.660	128,368,795
2025-06-10	17.900	18.380	17.900	18.270	18.270	150,608,310
2025-06-09	17.970	18.140	17.630	17.970	17.970	191,491,555
2025-06-06	17.990	18.250	17.920	18.140	18.140	133,465,047
2025-06-05	18.150	18.300	17.860	17.880	17.880	89,338,691
2025-06-04	18.060	18.320	18.010	18.090	18.090	83,166,310
2025-06-03	18.070	18.280	17.960	18.060	18.060	139,522,376
2025-05-30	17.940	18.070	17.660	17.730	17.730	93,355,937
2025-05-29	17.830	18.050	17.780	17.820	17.820	90,447,963
2025-05-28	17.800	18.100	17.700	17.980	17.980	99,196,119
2025-05-27	18.530	18.650	17.680	17.880	17.880	172,685,616
2025-05-26	18.500	18.870	18.480	18.560	18.560	112,661,379
2025-05-23	18.620	18.660	18.440	18.590	18.590	120,687,210
2025-05-22	18.380	18.680	18.360	18.580	18.580	133,536,115
2025-05-21	17.690	18.510	17.680	18.490	18.490	260,461,493
2025-05-20	17.420	17.690	17.410	17.460	17.460	102,796,244
2025-05-19	17.430	17.560	17.280	17.420	17.420	75,758,800
2025-05-16	17.590	17.640	17.360	17.420	17.420	95,709,975
2025-05-15	17.710	17.780	17.360	17.490	17.490	139,381,293
2025-05-14	17.760	17.910	17.740	17.900	17.900	104,341,328
2025-05-13	17.600	17.840	17.400	17.760	17.760	116,346,891
2025-05-12	17.500	17.770	17.410	17.710	17.710	122,213,982
2025-05-09	17.680	17.780	17.580	17.650	17.650	106,486,863
2025-05-08	17.900	18.060	17.760	17.760	17.760	112,295,257
2025-05-07	18.090	18.120	17.800	18.050	18.050	172,407,911
2025-05-06	17.750	17.840	17.600	17.760	17.760	141,363,782
2025-04-30	17.550	17.580	17.360	17.460	17.460	84,994,445
2025-04-29	17.670	17.770	17.550	17.630	17.630	74,056,269
2025-04-28	17.500	17.740	17.370	17.660	17.660	96,878,753
2025-04-25	17.800	17.970	17.580	17.650	17.650	121,525,902
2025-04-24	17.890	18.050	17.630	17.670	17.670	114,585,259
2025-04-23	18.050	18.280	17.730	17.790	17.790	293,150,084
2025-04-22	18.710	18.760	18.410	18.500	18.500	253,360,332

← NewerPage 6 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.