Zijin Mining Group Co Ltd-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	14.800	15.220	14.720	15.060	14.263	25,071,340
2024-08-06	15.180	15.380	14.720	14.800	14.017	48,564,784
2024-08-05	15.280	15.660	14.960	15.200	14.395	63,386,447
2024-08-02	15.480	15.580	15.180	15.560	14.736	52,958,176
2024-08-01	16.080	16.300	15.800	15.940	15.096	39,309,671
2024-07-31	15.220	16.020	15.220	15.860	14.917	55,397,682
2024-07-30	15.500	15.500	15.140	15.220	14.315	38,422,950
2024-07-29	15.400	15.780	15.260	15.500	14.578	58,046,292
2024-07-26	15.000	15.380	14.960	15.240	14.334	55,784,514
2024-07-25	15.600	15.620	14.720	14.900	14.014	86,308,105
2024-07-24	15.800	15.820	15.560	15.700	14.766	28,605,859
2024-07-23	16.220	16.380	15.580	15.740	14.804	51,516,791
2024-07-22	16.320	16.380	15.860	16.200	15.237	32,069,115
2024-07-19	16.580	16.580	16.020	16.320	15.349	67,131,291
2024-07-18	16.800	17.080	16.580	16.960	15.951	34,777,143
2024-07-17	18.280	18.280	16.780	16.960	15.951	71,600,060
2024-07-16	17.580	18.000	17.440	17.780	16.723	39,224,673
2024-07-15	17.740	18.000	17.500	17.680	16.629	34,652,693
2024-07-12	18.000	18.180	17.360	17.580	16.534	31,190,508
2024-07-11	17.460	17.820	17.400	17.620	16.572	34,247,808
2024-07-10	17.720	17.920	17.080	17.260	16.234	42,158,126
2024-07-09	17.540	17.960	17.540	17.840	16.779	49,357,778
2024-07-08	17.800	17.960	17.500	17.520	16.478	35,219,840
2024-07-05	17.320	17.900	17.320	17.660	16.610	60,865,942
2024-07-04	17.320	17.800	17.280	17.320	16.290	54,716,255
2024-07-03	16.620	17.000	16.480	16.920	15.914	31,851,139
2024-07-02	16.820	16.920	16.440	16.620	15.632	43,390,687
2024-06-28	15.880	16.620	15.800	16.480	15.500	46,455,274
2024-06-27	16.220	16.280	15.820	15.960	15.011	53,387,218
2024-06-26	16.580	16.580	16.180	16.400	15.425	42,893,787
2024-06-25	16.700	16.820	16.340	16.620	15.632	41,997,851
2024-06-24	16.040	16.760	16.020	16.760	15.763	46,641,668
2024-06-21	16.840	16.960	16.380	16.440	15.462	62,373,858
2024-06-20	16.540	16.900	16.500	16.660	15.669	48,661,099
2024-06-19	16.120	16.760	16.080	16.540	15.556	94,605,448
2024-06-18	16.000	16.120	15.560	16.080	15.124	230,106,612
2024-06-17	16.500	16.720	16.240	16.320	15.349	41,939,877
2024-06-14	16.140	16.740	16.040	16.540	15.556	44,021,285
2024-06-13	16.900	17.060	16.140	16.380	15.406	58,061,923
2024-06-12	16.520	16.940	16.520	16.700	15.707	43,830,198
2024-06-11	17.000	17.080	16.440	16.640	15.650	74,737,355
2024-06-07	17.460	17.560	17.020	17.500	16.459	131,222,154
2024-06-06	16.800	17.260	16.720	17.040	16.027	53,073,676
2024-06-05	16.340	16.600	16.060	16.400	15.425	39,212,684
2024-06-04	16.800	17.000	16.600	16.700	15.707	48,359,376
2024-06-03	16.660	17.060	16.500	16.760	15.763	35,307,627
2024-05-31	17.140	17.380	16.440	16.540	15.556	64,132,858
2024-05-30	17.700	17.940	16.800	16.980	15.970	92,096,397
2024-05-29	17.980	18.360	17.660	17.960	16.892	49,072,385
2024-05-28	18.080	18.380	17.900	18.000	16.929	24,999,760
2024-05-27	17.320	18.160	17.260	18.060	16.986	36,034,591
2024-05-24	17.420	17.680	17.280	17.480	16.440	25,925,659
2024-05-23	17.600	17.860	17.180	17.480	16.440	48,849,156
2024-05-22	18.600	18.840	18.040	18.140	17.061	42,643,524
2024-05-21	19.580	19.700	18.220	18.520	17.419	64,527,930
2024-05-20	19.460	20.100	19.240	19.660	18.284	72,196,921
2024-05-17	18.600	18.760	18.120	18.740	17.428	41,106,084
2024-05-16	18.920	18.980	18.300	18.460	17.168	43,176,550
2024-05-14	18.160	18.660	18.140	18.380	17.094	40,096,094
2024-05-13	17.860	18.160	17.700	18.140	16.870	32,177,567

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.4840 HKD
2026-06-09	0.4367 HKD
2025-09-10	0.2411 HKD
2025-05-21	0.3033 HKD
2024-08-01	0.1095 HKD
2024-05-21	0.2199 HKD
2023-12-12	0.0549 HKD
2023-05-30	0.2227 HKD
2022-05-19	0.2326 HKD
2021-06-04	0.1451 HKD
2020-06-16	0.1095 HKD
2019-05-28	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.