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
2025-01-17	16.310	16.410	16.120	16.270	16.270	168,269,157
2025-01-16	16.030	16.300	16.030	16.170	16.170	220,764,301
2025-01-15	16.350	16.400	15.530	15.780	15.780	327,946,407
2025-01-14	16.290	16.480	16.050	16.410	16.410	180,089,819
2025-01-13	16.140	16.660	16.030	16.400	16.400	237,723,203
2025-01-10	16.090	16.340	15.870	16.150	16.150	195,551,711
2025-01-09	15.910	16.030	15.720	15.920	15.920	134,299,826
2025-01-08	16.020	16.170	15.740	15.850	15.850	176,843,669
2025-01-07	15.550	16.050	15.400	16.020	16.020	229,893,314
2025-01-06	15.680	15.860	15.330	15.490	15.490	225,283,187
2025-01-03	15.300	15.920	15.270	15.570	15.570	312,488,466
2025-01-02	15.200	15.480	15.000	15.180	15.180	199,053,077
2024-12-31	15.430	15.460	15.120	15.120	15.120	142,236,489
2024-12-30	15.260	15.720	15.230	15.540	15.540	152,484,072
2024-12-27	15.640	15.690	15.270	15.300	15.300	123,641,600
2024-12-26	15.530	15.730	15.460	15.620	15.620	87,509,255
2024-12-25	15.630	15.670	15.340	15.520	15.520	87,854,107
2024-12-24	15.490	15.660	15.290	15.630	15.630	116,741,937
2024-12-23	15.160	15.590	15.090	15.510	15.510	188,440,900
2024-12-20	15.280	15.330	15.020	15.020	15.020	140,062,667
2024-12-19	15.210	15.410	15.050	15.320	15.320	92,554,681
2024-12-18	15.400	15.630	15.400	15.490	15.490	75,347,659
2024-12-17	15.350	15.590	15.270	15.450	15.450	119,682,220
2024-12-16	15.570	15.640	15.310	15.350	15.350	128,353,468
2024-12-13	16.000	16.000	15.570	15.570	15.570	199,811,168
2024-12-12	16.120	16.280	16.090	16.240	16.240	100,504,477
2024-12-11	16.160	16.380	16.060	16.120	16.120	146,859,489
2024-12-10	16.380	16.550	16.000	16.060	16.060	191,717,269
2024-12-09	15.740	16.050	15.670	15.880	15.880	138,620,472
2024-12-06	15.420	15.740	15.410	15.690	15.690	137,873,276
2024-12-05	15.730	15.750	15.420	15.480	15.480	141,237,064
2024-12-04	15.680	15.940	15.640	15.800	15.800	180,836,598
2024-12-03	15.590	15.630	15.280	15.610	15.610	149,572,070
2024-12-02	15.720	15.770	15.500	15.560	15.560	168,359,703
2024-11-29	15.600	15.940	15.430	15.700	15.700	141,260,443
2024-11-28	15.650	15.720	15.460	15.530	15.530	87,158,737
2024-11-27	15.550	15.680	15.330	15.680	15.680	110,182,933
2024-11-26	15.400	15.680	15.370	15.540	15.540	91,452,206
2024-11-25	15.880	16.040	15.470	15.550	15.550	119,793,219
2024-11-22	16.180	16.200	15.760	15.760	15.760	125,243,144
2024-11-21	16.040	16.230	15.970	16.160	16.160	135,377,378
2024-11-20	16.290	16.300	15.940	16.030	16.030	146,052,592
2024-11-19	16.000	16.430	16.000	16.210	16.210	260,099,889
2024-11-18	15.760	15.990	15.590	15.710	15.710	176,079,371
2024-11-15	15.600	16.100	15.520	15.620	15.620	186,356,748
2024-11-14	15.900	15.940	15.580	15.610	15.610	194,726,921
2024-11-13	15.930	16.170	15.900	16.000	16.000	143,993,851
2024-11-12	16.100	16.450	15.800	15.980	15.980	285,631,363
2024-11-11	16.800	16.810	16.080	16.510	16.510	342,706,502
2024-11-08	17.350	17.590	17.020	17.090	17.090	225,997,770
2024-11-07	16.720	17.100	16.500	17.090	17.090	280,875,443
2024-11-06	17.650	17.700	17.160	17.310	17.310	193,328,545
2024-11-05	17.260	17.720	17.150	17.700	17.700	185,523,057
2024-11-04	17.360	17.420	16.970	17.350	17.350	150,856,016
2024-11-01	16.720	17.500	16.640	17.250	17.250	251,428,808
2024-10-31	17.060	17.080	16.660	16.820	16.820	183,766,661
2024-10-30	17.350	17.550	17.000	17.130	17.130	158,313,500
2024-10-29	17.270	17.520	17.180	17.220	17.220	157,067,199
2024-10-28	17.200	17.230	16.960	17.200	17.200	122,817,788
2024-10-25	17.420	17.440	17.140	17.230	17.230	151,253,747

← NewerPage 8 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.