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
2026-10-16	29.700	30.290	29.150	29.920	29.920	184,729,737
2026-10-15	29.510	29.900	29.030	29.380	29.380	197,079,282
2026-10-14	30.010	30.490	29.870	29.980	29.980	114,546,774
2026-10-13	29.840	30.640	29.510	30.400	30.400	126,511,202
2026-10-12	31.000	31.060	29.830	30.220	30.220	150,657,588
2026-10-09	29.510	31.060	29.510	30.800	30.800	238,347,368
2026-10-08	29.700	29.840	29.200	29.370	29.370	114,872,398
2026-09-30	29.500	29.940	29.460	29.790	29.790	98,219,784
2026-09-29	29.010	29.620	29.010	29.460	29.460	111,429,685
2026-09-28	29.600	29.690	29.050	29.420	29.420	166,502,688
2026-09-24	30.990	31.020	29.990	30.010	30.010	214,513,976
2026-09-23	31.650	31.770	31.320	31.410	31.410	102,959,649
2026-09-22	31.390	31.750	31.180	31.410	31.410	132,699,925
2026-09-21	31.480	31.700	31.070	31.300	31.300	113,246,626
2026-09-18	31.500	31.720	31.160	31.410	31.410	177,097,517
2026-09-17	31.800	32.000	30.510	30.900	30.900	307,590,534
2026-09-16	31.770	32.470	31.160	32.170	32.170	189,636,832
2026-09-15	32.060	32.200	31.530	31.680	31.680	130,203,267
2026-09-14	31.780	32.490	31.700	32.250	32.250	154,805,285
2026-09-11	32.500	32.680	31.450	32.260	32.260	379,901,716
2026-09-10	34.080	34.390	33.970	34.110	34.110	99,820,005
2026-09-09	33.870	34.530	33.490	34.400	34.400	199,093,490
2026-09-08	33.440	34.140	33.240	33.860	33.860	250,241,523
2026-09-07	32.700	33.220	32.610	32.870	32.870	149,559,680
2026-09-04	33.850	34.050	33.070	33.350	33.350	176,934,067
2026-09-03	33.250	33.660	32.950	33.310	33.310	169,589,761
2026-09-02	32.890	33.230	32.190	32.950	32.950	237,215,470
2026-09-01	33.670	34.190	33.490	33.730	33.730	159,114,170
2026-08-31	33.000	33.750	32.600	33.670	33.670	296,639,927
2026-08-28	34.500	34.670	33.700	34.650	34.650	199,711,535
2026-08-27	33.800	34.860	33.790	34.570	34.570	231,438,796
2026-08-26	33.700	35.350	33.700	34.470	34.470	314,235,193
2026-08-25	34.700	34.700	33.400	33.680	33.680	251,565,413
2026-08-24	35.400	35.470	34.160	34.540	34.540	337,648,209
2026-08-21	34.250	34.870	33.600	34.740	34.740	300,701,690
2026-08-20	34.000	35.080	33.870	34.250	33.830	411,578,689
2026-08-19	32.500	33.280	32.350	32.760	32.358	189,857,553
2026-08-18	33.360	33.580	32.870	33.560	33.149	184,521,427
2026-08-17	33.330	33.650	33.010	33.360	32.951	197,196,754
2026-08-14	31.800	32.660	31.750	32.530	32.530	194,376,501
2026-08-13	33.580	33.840	32.110	32.210	32.210	330,907,033
2026-08-12	33.190	34.080	33.180	33.580	33.580	204,484,205
2026-08-11	35.660	35.770	33.110	33.180	33.180	447,541,472
2026-08-10	35.180	35.600	34.710	35.450	35.450	273,650,525
2026-08-07	34.090	35.340	34.060	35.150	35.150	274,712,353
2026-08-06	35.380	35.800	34.150	34.500	34.500	402,667,434
2026-08-05	32.390	34.220	32.380	34.100	34.100	430,666,938
2026-08-04	32.450	32.850	31.850	32.120	32.120	206,659,763
2026-08-03	32.700	32.940	31.690	32.550	32.550	219,541,872
2026-07-31	32.380	33.480	32.270	32.950	32.950	284,247,902
2026-07-30	32.630	33.180	32.010	32.700	32.700	284,297,969
2026-07-29	31.940	32.290	31.180	32.150	32.150	215,616,330
2026-07-28	31.200	31.800	31.030	31.690	31.690	187,062,963
2026-07-27	32.450	32.450	31.130	31.770	31.770	231,658,923
2026-07-24	31.740	32.090	30.970	31.510	31.510	401,039,285
2026-07-23	32.520	33.680	31.920	33.060	33.060	439,447,611
2026-07-22	30.810	32.790	30.810	32.200	32.200	526,165,813
2026-07-21	29.950	30.330	29.130	30.210	30.210	342,666,967
2026-07-20	28.360	29.450	28.290	29.350	29.350	275,768,250
2026-07-17	28.650	28.820	27.920	28.360	28.360	290,416,859

Page 1 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.