Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	12.080	12.180	11.980	12.120	11.219	11,582,180
2023-08-15	12.420	12.460	12.120	12.280	11.367	25,699,459
2023-08-14	12.300	12.460	12.060	12.440	11.515	31,169,725
2023-08-11	12.880	12.880	12.500	12.620	11.681	12,311,200
2023-08-10	12.880	12.960	12.780	12.880	11.922	10,593,221
2023-08-09	12.720	13.100	12.720	12.940	11.978	14,690,520
2023-08-08	12.780	13.140	12.600	12.920	11.959	24,764,824
2023-08-07	12.760	12.940	12.680	12.800	11.848	19,787,955
2023-08-04	12.720	13.180	12.720	12.900	11.941	17,387,151
2023-08-03	12.980	12.980	12.700	12.720	11.774	17,126,159
2023-08-02	13.060	13.240	12.960	12.980	12.015	23,734,175
2023-08-01	13.400	13.780	13.280	13.320	12.329	19,427,871
2023-07-31	13.480	13.560	13.120	13.360	12.366	31,303,006
2023-07-28	13.000	13.160	12.720	12.960	11.996	29,246,110
2023-07-27	13.500	13.500	13.160	13.320	12.329	27,257,000
2023-07-26	13.180	13.500	13.000	13.480	12.477	29,534,593
2023-07-25	12.980	13.200	12.920	13.140	12.163	25,857,068
2023-07-24	12.800	12.800	12.400	12.480	11.552	12,487,823
2023-07-21	12.720	12.900	12.520	12.740	11.792	11,373,456
2023-07-20	12.680	13.040	12.640	12.740	11.792	22,766,346
2023-07-19	12.820	12.860	12.600	12.640	11.700	24,175,495
2023-07-18	12.560	12.740	12.380	12.660	11.718	35,032,437
2023-07-14	12.880	12.960	12.700	12.800	11.848	31,164,275
2023-07-13	12.380	12.920	12.340	12.620	11.681	62,820,064
2023-07-12	12.000	12.000	11.740	11.980	11.089	22,118,000
2023-07-11	11.640	11.940	11.640	11.800	10.922	21,207,709
2023-07-10	11.560	11.800	11.400	11.440	10.589	20,425,395
2023-07-07	11.400	11.580	11.160	11.460	10.608	25,465,948
2023-07-06	11.880	11.880	11.540	11.620	10.756	23,531,330
2023-07-05	11.980	12.100	11.880	12.000	11.107	12,066,162
2023-07-04	12.160	12.260	11.860	11.980	11.089	14,524,556
2023-07-03	11.560	12.180	11.560	12.020	11.126	33,385,504
2023-06-30	11.540	11.580	11.380	11.500	10.645	18,203,264
2023-06-29	11.740	11.740	11.420	11.540	10.682	23,510,908
2023-06-28	11.700	11.860	11.600	11.820	10.941	15,603,078
2023-06-27	11.700	12.040	11.560	11.900	11.015	25,656,877
2023-06-26	11.800	11.860	11.540	11.700	10.830	21,334,186
2023-06-23	11.860	11.980	11.700	11.800	10.922	29,760,693
2023-06-21	11.700	12.060	11.620	11.900	11.015	24,426,784
2023-06-20	11.960	12.080	11.800	11.980	11.089	19,850,649
2023-06-19	12.300	12.300	11.980	12.100	11.200	18,073,590
2023-06-16	12.000	12.360	12.000	12.320	11.404	49,516,598
2023-06-15	11.880	11.980	11.520	11.980	11.089	34,985,959
2023-06-14	11.620	12.080	11.560	11.820	10.941	27,275,366
2023-06-13	11.580	11.640	11.480	11.620	10.756	18,242,299
2023-06-12	11.660	11.660	11.500	11.580	10.719	9,314,115
2023-06-09	11.720	11.940	11.540	11.620	10.756	17,062,335
2023-06-08	11.260	11.580	11.120	11.500	10.645	18,942,363
2023-06-07	11.380	11.600	11.380	11.440	10.589	13,199,909
2023-06-06	11.400	11.600	11.280	11.400	10.552	25,910,534
2023-06-05	11.420	11.440	11.060	11.300	10.460	50,728,893
2023-06-02	10.960	11.680	10.960	11.440	10.589	142,417,881
2023-06-01	10.700	11.180	10.660	10.840	10.034	35,186,714
2023-05-31	10.580	10.720	10.380	10.620	9.830	55,463,701
2023-05-30	10.660	10.960	10.460	10.580	9.793	27,098,883
2023-05-29	10.800	11.160	10.800	10.860	9.846	22,777,533
2023-05-25	11.100	11.100	10.640	10.820	9.810	19,816,494
2023-05-24	10.920	11.280	10.920	11.120	10.082	25,868,855
2023-05-23	11.200	11.340	10.960	11.060	10.027	23,707,856
2023-05-22	11.340	11.420	11.180	11.260	10.209	13,126,719

← NewerPage 14 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.