Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	11.680	11.680	11.500	11.520	10.663	7,754,743
2023-11-13	11.600	11.680	11.420	11.660	10.793	9,281,060
2023-11-10	11.660	11.740	11.440	11.500	10.645	10,225,658
2023-11-09	11.660	11.780	11.500	11.740	10.867	29,362,673
2023-11-08	11.800	11.900	11.580	11.660	10.793	19,506,090
2023-11-07	11.800	12.020	11.680	11.940	11.052	15,250,223
2023-11-06	12.060	12.220	11.760	11.880	10.996	21,599,856
2023-11-03	12.080	12.100	11.780	11.980	11.089	25,172,396
2023-11-02	12.060	12.180	11.940	12.000	11.107	11,739,074
2023-11-01	12.120	12.160	11.800	11.940	11.052	13,301,280
2023-10-31	12.220	12.240	12.020	12.160	11.256	15,441,066
2023-10-30	11.800	12.380	11.800	12.260	11.348	21,637,306
2023-10-27	11.760	11.880	11.620	11.820	10.941	12,338,325
2023-10-26	11.860	11.860	11.560	11.700	10.830	13,814,114
2023-10-25	11.880	12.100	11.760	11.820	10.941	20,619,067
2023-10-24	11.340	11.620	11.300	11.560	10.700	21,536,284
2023-10-20	11.640	11.800	11.440	11.620	10.756	18,736,209
2023-10-19	11.640	11.760	11.560	11.700	10.830	16,489,101
2023-10-18	11.960	11.980	11.740	11.800	10.922	13,436,367
2023-10-17	11.880	11.940	11.760	11.820	10.941	11,581,910
2023-10-16	12.120	12.240	11.740	11.760	10.885	16,139,113
2023-10-13	11.840	12.000	11.780	11.820	10.941	10,244,385
2023-10-12	11.960	12.240	11.960	12.020	11.126	13,032,937
2023-10-11	11.980	12.100	11.820	11.900	11.015	20,400,855
2023-10-10	11.800	12.160	11.800	11.920	11.033	13,987,626
2023-10-09	11.500	12.020	11.460	11.800	10.922	19,226,025
2023-10-06	11.200	11.460	11.200	11.380	10.534	10,730,936
2023-10-05	11.400	11.400	11.200	11.280	10.441	12,039,377
2023-10-04	11.460	11.480	11.240	11.400	10.552	13,330,940
2023-10-03	11.600	11.640	11.320	11.540	10.682	18,422,157
2023-09-29	11.820	12.080	11.760	11.980	11.089	16,203,786
2023-09-28	12.120	12.220	11.720	11.820	10.941	38,487,202
2023-09-27	12.320	12.380	12.080	12.120	11.219	18,099,230
2023-09-26	12.700	12.700	12.260	12.380	11.459	21,239,624
2023-09-25	12.880	12.880	12.520	12.600	11.663	15,788,543
2023-09-22	12.720	12.880	12.520	12.820	11.867	15,756,124
2023-09-21	12.880	13.060	12.800	12.860	11.904	11,778,990
2023-09-20	13.000	13.260	13.000	13.180	12.200	18,587,601
2023-09-19	12.940	13.220	12.900	13.220	12.237	14,342,332
2023-09-18	13.140	13.140	12.820	12.940	11.978	13,551,246
2023-09-15	13.180	13.440	13.020	13.160	12.181	38,458,612
2023-09-14	12.480	12.940	12.480	12.800	11.848	21,840,300
2023-09-13	12.580	12.700	12.480	12.520	11.589	12,992,633
2023-09-12	12.760	12.820	12.540	12.580	11.644	14,347,122
2023-09-11	12.560	12.920	12.420	12.780	11.829	17,330,144
2023-09-07	12.840	12.880	12.660	12.720	11.774	21,560,355
2023-09-06	12.720	13.100	12.720	13.020	12.052	37,033,669
2023-09-05	13.260	13.260	12.920	12.980	12.015	20,713,560
2023-09-04	12.680	13.380	12.680	13.340	12.348	58,844,051
2023-08-31	12.700	12.700	12.220	12.340	11.422	22,014,207
2023-08-30	12.400	12.460	12.180	12.360	11.441	21,945,162
2023-08-29	11.880	12.300	11.840	12.080	11.182	15,963,023
2023-08-28	12.500	12.700	11.840	11.980	11.089	17,787,219
2023-08-25	12.480	12.480	12.140	12.240	11.330	11,601,081
2023-08-24	12.440	12.660	12.300	12.480	11.552	31,382,466
2023-08-23	12.220	12.320	12.000	12.100	11.200	28,307,300
2023-08-22	11.700	12.260	11.700	12.240	11.330	40,598,661
2023-08-21	11.760	11.940	11.660	11.760	10.885	32,829,049
2023-08-18	12.180	12.400	11.940	11.940	11.052	13,950,836
2023-08-17	11.880	12.260	11.680	12.180	11.274	27,296,463

← NewerPage 13 of 21 · 1,230 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.