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
2025-04-22	18.710	18.760	18.410	18.500	18.500	253,360,332
2025-04-21	17.770	18.630	17.760	18.600	18.600	317,461,127
2025-04-18	17.650	17.770	17.350	17.620	17.620	139,917,652
2025-04-17	18.130	18.300	17.660	17.820	17.820	310,531,684
2025-04-16	17.900	17.980	17.420	17.740	17.740	207,456,482
2025-04-15	17.640	17.700	17.280	17.650	17.650	190,553,769
2025-04-14	17.390	18.000	17.110	17.630	17.630	333,600,634
2025-04-11	17.150	17.310	16.980	17.150	17.150	271,836,755
2025-04-10	16.550	16.850	16.370	16.750	16.750	359,139,490
2025-04-09	15.540	15.920	15.190	15.920	15.920	446,712,674
2025-04-08	15.540	15.950	15.210	15.950	15.950	373,360,740
2025-04-07	15.400	15.850	15.400	15.410	15.410	488,035,941
2025-04-03	17.350	17.480	16.870	17.110	17.110	216,426,825
2025-04-02	17.760	17.850	17.440	17.500	17.500	158,099,014
2025-04-01	18.200	18.330	17.800	17.930	17.930	153,422,653
2025-03-31	18.070	18.310	17.980	18.120	18.120	160,677,554
2025-03-28	18.050	18.340	17.810	18.160	18.160	186,364,433
2025-03-27	17.900	18.130	17.600	17.860	17.860	225,531,363
2025-03-26	18.700	18.960	18.100	18.200	18.200	322,922,397
2025-03-25	18.050	18.420	17.930	18.400	18.400	226,625,130
2025-03-24	17.660	18.350	17.480	18.050	18.050	269,625,162
2025-03-21	18.000	18.060	17.400	17.570	17.570	251,475,387
2025-03-20	18.300	18.430	18.010	18.170	18.170	232,578,991
2025-03-19	17.780	18.050	17.690	18.050	18.050	189,285,223
2025-03-18	17.400	17.950	17.360	17.760	17.760	255,205,982
2025-03-17	17.490	17.700	17.110	17.210	17.210	236,776,268
2025-03-14	17.390	17.630	17.180	17.480	17.480	298,981,573
2025-03-13	16.880	17.080	16.740	16.960	16.960	209,768,213
2025-03-12	16.550	16.720	16.280	16.690	16.690	162,398,213
2025-03-11	16.280	16.480	16.100	16.480	16.480	180,000,551
2025-03-10	16.500	16.690	16.310	16.650	16.650	163,158,330
2025-03-07	16.330	16.750	16.200	16.430	16.430	193,234,059
2025-03-06	16.250	16.490	16.190	16.300	16.300	178,208,236
2025-03-05	15.930	16.090	15.810	16.010	16.010	123,758,172
2025-03-04	15.690	16.060	15.600	15.930	15.930	152,935,515
2025-03-03	15.480	15.860	15.450	15.640	15.640	146,170,042
2025-02-28	15.610	15.670	15.350	15.350	15.350	179,374,561
2025-02-27	15.870	15.870	15.610	15.750	15.750	136,307,172
2025-02-26	15.830	16.090	15.680	15.860	15.860	157,544,107
2025-02-25	16.060	16.130	15.750	15.780	15.780	155,863,280
2025-02-24	15.990	16.220	15.800	16.080	16.080	173,586,045
2025-02-21	16.480	16.560	16.130	16.190	16.190	206,161,074
2025-02-20	16.380	16.480	16.120	16.440	16.440	130,081,857
2025-02-19	16.510	16.610	16.290	16.350	16.350	156,681,707
2025-02-18	16.410	16.590	16.310	16.410	16.410	144,998,347
2025-02-17	16.710	16.710	16.410	16.500	16.500	238,543,986
2025-02-14	17.150	17.340	17.010	17.160	17.160	115,526,968
2025-02-13	17.080	17.200	16.980	17.010	17.010	127,292,194
2025-02-12	17.030	17.120	16.870	16.980	16.980	158,201,006
2025-02-11	17.040	17.580	16.920	17.280	17.280	292,526,186
2025-02-10	16.810	17.060	16.740	16.870	16.870	221,206,459
2025-02-07	16.350	16.660	16.160	16.620	16.620	216,552,808
2025-02-06	16.580	16.580	16.110	16.310	16.310	200,162,692
2025-02-05	16.590	16.730	16.310	16.470	16.470	206,140,590
2025-01-27	16.000	16.310	15.940	16.240	16.240	154,794,284
2025-01-24	16.010	16.120	15.810	16.020	16.020	137,656,329
2025-01-23	16.190	16.360	15.860	15.880	15.880	180,804,250
2025-01-22	16.360	16.390	16.050	16.200	16.200	128,315,220
2025-01-21	16.300	16.390	16.140	16.250	16.250	109,108,876
2025-01-20	16.250	16.390	16.070	16.290	16.290	144,611,527

← NewerPage 7 of 21 · 1,215 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.