Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	11.600	11.800	11.580	11.600	10.788	21,011,520
2024-02-07	11.680	11.960	11.620	11.680	10.862	22,679,221
2024-02-06	11.560	11.720	11.500	11.680	10.862	28,584,000
2024-02-05	11.700	11.740	11.520	11.560	10.751	23,546,624
2024-02-02	11.860	12.200	11.760	11.880	11.048	20,330,565
2024-02-01	11.700	11.880	11.400	11.780	10.955	22,531,855
2024-01-31	11.720	11.840	11.520	11.580	10.769	23,450,929
2024-01-30	12.000	12.100	11.680	11.720	10.900	22,378,226
2024-01-29	12.060	12.200	12.020	12.100	11.253	13,662,886
2024-01-26	12.160	12.220	11.980	12.020	11.179	29,682,574
2024-01-25	11.560	12.460	11.500	12.360	11.495	59,695,672
2024-01-24	11.240	11.620	11.040	11.560	10.751	41,588,712
2024-01-23	10.900	11.180	10.700	11.040	10.267	31,738,197
2024-01-22	11.300	11.460	10.880	11.080	10.304	44,139,814
2024-01-19	11.320	11.620	11.280	11.460	10.658	20,478,885
2024-01-18	11.320	11.520	11.120	11.420	10.621	32,268,574
2024-01-17	12.020	12.100	11.360	11.420	10.621	47,881,905
2024-01-16	12.240	12.420	12.100	12.140	11.290	13,266,912
2024-01-15	12.400	12.400	12.200	12.360	11.495	10,594,972
2024-01-12	12.200	12.420	12.140	12.320	11.458	12,966,962
2024-01-11	12.420	12.480	12.220	12.220	11.365	13,681,505
2024-01-10	12.500	12.600	12.340	12.420	11.551	11,579,821
2024-01-09	12.440	12.620	12.380	12.500	11.625	12,224,223
2024-01-08	12.600	12.740	12.380	12.460	11.588	14,648,906
2024-01-05	12.600	12.820	12.520	12.600	11.718	14,237,389
2024-01-04	12.700	12.700	12.460	12.640	11.755	18,266,174
2024-01-03	12.660	12.820	12.580	12.740	11.848	16,097,226
2024-01-02	12.700	12.920	12.520	12.860	11.960	21,928,217
2023-12-29	12.620	12.780	12.620	12.720	11.830	18,165,248
2023-12-28	12.800	13.020	12.720	12.800	11.904	32,561,200
2023-12-27	12.440	12.740	12.360	12.700	11.811	29,290,083
2023-12-22	12.300	12.540	12.260	12.400	11.532	28,672,562
2023-12-21	12.100	12.420	12.020	12.300	11.439	22,215,916
2023-12-20	12.100	12.360	12.000	12.300	11.439	40,935,345
2023-12-19	11.920	11.960	11.700	11.940	11.104	18,967,473
2023-12-18	11.800	11.960	11.700	11.920	11.086	30,202,227
2023-12-15	11.560	12.040	11.540	11.900	11.067	73,505,263
2023-12-14	11.840	11.980	11.240	11.340	10.546	62,503,960
2023-12-13	11.600	11.600	11.360	11.440	10.639	28,698,850
2023-12-12	11.500	11.700	11.440	11.620	10.807	17,519,545
2023-12-11	11.520	11.740	11.420	11.660	10.793	23,507,216
2023-12-08	12.000	12.000	11.600	11.640	10.774	25,362,085
2023-12-07	12.040	12.060	11.760	12.000	11.107	22,776,618
2023-12-06	12.160	12.260	11.840	12.180	11.274	19,249,667
2023-12-05	12.440	12.500	12.100	12.180	11.274	37,093,734
2023-12-04	12.560	12.920	12.480	12.600	11.663	55,301,606
2023-12-01	12.240	12.340	12.120	12.140	11.237	10,712,652
2023-11-30	12.280	12.460	12.180	12.380	11.459	37,211,976
2023-11-29	12.020	12.300	12.000	12.220	11.311	41,248,572
2023-11-28	11.860	11.880	11.660	11.800	10.922	17,367,040
2023-11-27	11.960	12.020	11.720	11.820	10.941	12,994,941
2023-11-24	12.040	12.040	11.780	11.840	10.959	15,624,983
2023-11-23	12.160	12.160	11.840	12.040	11.145	11,075,000
2023-11-22	12.100	12.200	12.040	12.180	11.274	16,624,908
2023-11-21	11.880	12.260	11.880	12.100	11.200	20,903,625
2023-11-20	11.900	11.940	11.700	11.880	10.996	15,088,466
2023-11-17	11.980	12.080	11.740	11.780	10.904	16,547,453
2023-11-16	12.000	12.100	11.780	11.980	11.089	14,306,288
2023-11-15	11.820	12.120	11.820	12.120	11.219	30,884,278
2023-11-14	11.680	11.680	11.500	11.520	10.663	7,754,743

← NewerPage 12 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.