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
2024-10-24	17.600	17.600	17.320	17.490	17.490	153,140,704
2024-10-23	18.100	18.170	17.680	17.850	17.850	158,883,827
2024-10-22	18.130	18.300	17.880	18.050	18.050	170,124,384
2024-10-21	18.080	18.580	17.900	18.220	18.220	271,742,565
2024-10-18	17.350	17.880	17.310	17.630	17.630	219,917,288
2024-10-17	17.480	17.610	17.120	17.140	17.140	132,417,366
2024-10-16	17.080	17.540	17.020	17.450	17.450	139,067,215
2024-10-15	17.500	17.510	17.130	17.130	17.130	167,326,264
2024-10-14	17.360	17.770	17.080	17.670	17.670	209,895,342
2024-10-11	17.600	17.790	17.080	17.240	17.240	204,517,323
2024-10-10	17.000	17.980	16.850	17.350	17.350	301,784,759
2024-10-09	17.700	17.770	16.900	16.930	16.930	395,716,432
2024-10-08	19.640	19.870	17.510	17.960	17.960	706,617,244
2024-09-30	17.880	18.740	17.120	18.140	18.140	671,972,617
2024-09-27	17.850	18.050	17.270	17.510	17.510	174,092,796
2024-09-26	17.100	17.390	16.700	17.370	17.370	224,564,936
2024-09-25	16.920	17.320	16.900	16.920	16.920	283,724,846
2024-09-24	16.100	16.640	16.020	16.510	16.510	251,226,583
2024-09-23	15.880	16.000	15.680	15.820	15.820	136,737,176
2024-09-20	15.490	15.880	15.310	15.880	15.880	192,733,014
2024-09-19	15.110	15.460	14.770	15.400	15.400	182,900,219
2024-09-18	14.980	15.220	14.850	15.040	15.040	168,791,702
2024-09-13	14.590	14.910	14.520	14.680	14.680	222,888,677
2024-09-12	14.240	14.390	14.070	14.200	14.200	127,138,913
2024-09-11	14.150	14.250	13.960	14.200	14.200	140,742,326
2024-09-10	14.270	14.350	14.070	14.220	14.220	109,501,502
2024-09-09	14.470	14.470	13.940	14.150	14.150	232,868,695
2024-09-06	14.840	15.010	14.700	14.760	14.760	98,102,619
2024-09-05	14.750	14.970	14.530	14.680	14.680	108,842,214
2024-09-04	15.050	15.100	14.560	14.680	14.680	236,436,306
2024-09-03	15.500	15.690	15.370	15.490	15.490	68,786,090
2024-09-02	15.860	15.870	15.310	15.610	15.610	129,969,381
2024-08-30	15.890	16.170	15.660	16.000	16.000	144,252,253
2024-08-29	15.750	15.990	15.610	15.930	15.930	80,769,901
2024-08-28	16.100	16.240	15.630	15.820	15.820	130,275,045
2024-08-27	16.150	16.250	15.850	16.070	16.070	89,916,727
2024-08-26	16.310	16.380	15.950	16.210	16.210	146,188,349
2024-08-23	15.970	16.090	15.900	16.060	16.060	75,078,634
2024-08-22	16.160	16.200	15.950	16.170	16.170	74,620,792
2024-08-21	16.060	16.250	15.930	16.160	16.160	82,239,256
2024-08-20	16.320	16.320	15.890	16.050	16.050	89,052,973
2024-08-19	16.060	16.490	16.000	16.220	16.220	136,456,088
2024-08-16	15.780	16.180	15.780	15.870	15.870	150,829,135
2024-08-15	15.280	15.630	15.210	15.580	15.580	91,464,500
2024-08-14	15.550	15.620	15.350	15.400	15.400	66,506,834
2024-08-13	15.660	15.730	15.300	15.540	15.540	141,287,859
2024-08-12	15.300	15.490	15.240	15.360	15.360	63,635,602
2024-08-09	15.380	15.660	15.310	15.340	15.340	140,162,600
2024-08-08	15.340	15.350	15.030	15.210	15.210	117,102,412
2024-08-07	15.250	15.660	15.200	15.480	15.480	116,601,847
2024-08-06	15.700	15.780	15.160	15.350	15.350	175,303,308
2024-08-05	15.570	16.030	15.460	15.630	15.630	179,119,079
2024-08-02	16.310	16.310	15.700	15.960	15.960	214,393,694
2024-08-01	16.880	17.080	16.480	16.630	16.630	149,688,988
2024-07-31	15.990	16.660	15.970	16.580	16.580	190,163,776
2024-07-30	15.970	16.010	15.730	15.910	15.910	125,323,095
2024-07-29	16.000	16.280	15.760	16.110	16.110	143,993,630
2024-07-26	15.550	16.090	15.510	15.850	15.850	175,389,610
2024-07-25	16.080	16.240	15.380	15.430	15.430	288,215,160
2024-07-24	16.450	16.750	16.400	16.530	16.530	136,809,553

← NewerPage 9 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.