Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	17.880	18.120	17.620	18.120	16.852	39,547,360
2024-05-09	17.340	17.740	17.060	17.560	16.331	28,079,088
2024-05-08	17.060	17.380	16.920	17.200	15.996	28,146,167
2024-05-07	17.560	17.680	17.100	17.260	16.052	26,661,162
2024-05-06	17.220	17.300	16.640	17.280	16.070	41,159,237
2024-05-03	17.320	17.460	17.120	17.240	16.033	27,505,583
2024-05-02	17.120	17.760	16.960	17.420	16.201	24,783,615
2024-04-30	17.600	17.780	17.180	17.300	16.089	58,099,207
2024-04-29	17.600	17.600	17.100	17.460	16.238	36,091,199
2024-04-26	17.020	17.740	17.020	17.620	16.387	50,170,017
2024-04-25	16.980	17.140	16.540	17.060	15.866	30,444,717
2024-04-24	16.400	17.040	16.360	16.980	15.791	47,881,480
2024-04-23	16.560	16.860	16.140	16.340	15.196	80,583,584
2024-04-22	17.800	18.020	16.740	16.860	15.680	56,000,694
2024-04-19	17.700	18.340	17.500	17.740	16.498	45,188,264
2024-04-18	17.300	17.780	17.200	17.700	16.461	36,784,185
2024-04-17	17.300	17.560	17.080	17.360	16.145	36,670,832
2024-04-16	17.680	18.000	17.160	17.340	16.126	51,679,015
2024-04-15	17.580	17.900	17.420	17.740	16.498	48,168,349
2024-04-12	18.080	18.220	17.720	17.840	16.591	42,281,589
2024-04-11	17.600	18.240	17.300	17.760	16.517	60,025,381
2024-04-10	16.800	17.900	16.800	17.680	16.443	67,059,483
2024-04-09	16.580	16.960	16.500	16.800	15.624	52,856,685
2024-04-08	16.980	17.480	16.680	16.760	15.587	51,570,836
2024-04-05	16.820	17.020	16.580	16.780	15.605	34,687,394
2024-04-03	16.340	16.900	16.320	16.820	15.643	57,967,598
2024-04-02	16.320	16.780	16.020	16.220	15.085	46,253,710
2024-03-28	15.300	15.900	15.120	15.620	14.527	31,806,770
2024-03-27	14.940	15.540	14.900	15.340	14.266	27,819,649
2024-03-26	15.500	15.500	14.820	15.040	13.987	45,014,548
2024-03-25	14.880	15.660	14.840	15.440	14.359	49,546,585
2024-03-22	15.580	15.580	14.880	15.220	14.155	30,198,089
2024-03-21	15.860	16.000	15.540	15.640	14.545	34,467,389
2024-03-20	15.240	15.280	14.840	15.240	14.173	35,940,338
2024-03-19	15.500	15.760	15.240	15.360	14.285	32,898,105
2024-03-18	15.700	15.820	15.360	15.600	14.508	26,047,703
2024-03-15	15.220	15.940	15.120	15.860	14.750	61,894,022
2024-03-14	15.480	15.980	15.300	15.460	14.378	58,370,050
2024-03-13	14.200	14.980	14.200	14.940	13.894	35,771,628
2024-03-12	14.680	14.760	14.340	14.440	13.429	26,269,057
2024-03-11	14.940	15.120	14.440	14.600	13.578	29,262,331
2024-03-08	14.720	14.820	14.320	14.680	13.652	31,068,146
2024-03-07	14.200	14.840	14.200	14.560	13.541	55,873,357
2024-03-06	13.300	14.140	13.300	14.100	13.113	47,763,153
2024-03-05	12.960	13.540	12.880	13.280	12.350	40,767,887
2024-03-04	13.120	13.280	12.940	13.100	12.183	23,279,087
2024-03-01	12.600	12.900	12.520	12.840	11.941	23,883,839
2024-02-29	12.720	12.880	12.620	12.660	11.774	26,909,997
2024-02-28	13.100	13.180	12.700	12.720	11.830	24,673,369
2024-02-27	12.980	13.160	12.800	13.100	12.183	21,554,285
2024-02-26	13.380	13.500	12.980	13.100	12.183	32,787,134
2024-02-23	12.960	13.460	12.920	13.420	12.481	39,621,013
2024-02-22	12.740	13.080	12.620	13.040	12.127	28,538,000
2024-02-21	12.340	12.860	12.280	12.740	11.848	27,321,106
2024-02-20	12.320	12.600	12.200	12.400	11.532	23,269,463
2024-02-19	11.740	12.360	11.680	12.340	11.476	36,981,680
2024-02-16	11.500	11.760	11.460	11.740	10.918	17,111,375
2024-02-15	11.480	11.480	11.220	11.420	10.621	13,490,638
2024-02-14	11.240	11.500	11.000	11.400	10.602	10,503,768
2024-02-09	11.480	11.520	11.220	11.460	10.658	5,454,216

← NewerPage 11 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.