Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	11.280	11.360	11.000	11.320	10.263	18,847,018
2023-05-18	11.380	11.700	11.300	11.400	10.336	20,042,121
2023-05-17	11.680	11.680	11.320	11.380	10.318	18,333,639
2023-05-16	11.480	11.740	11.380	11.720	10.626	36,156,075
2023-05-15	11.560	11.620	11.240	11.580	10.499	44,470,409
2023-05-12	12.360	12.360	11.320	11.360	10.299	82,352,475
2023-05-11	12.620	12.700	12.160	12.420	11.260	38,126,882
2023-05-10	13.000	13.160	12.580	12.740	11.551	40,780,046
2023-05-09	13.340	13.420	12.920	13.000	11.786	31,074,368
2023-05-08	13.500	13.640	13.200	13.440	12.185	28,178,997
2023-05-05	13.880	13.940	13.300	13.620	12.348	29,478,546
2023-05-04	14.000	14.300	13.680	13.680	12.403	47,480,880
2023-05-03	13.700	13.900	13.480	13.620	12.348	17,778,132
2023-05-02	13.360	13.560	13.020	13.360	12.113	20,241,545
2023-04-28	13.180	13.420	13.120	13.220	11.986	46,759,558
2023-04-27	13.000	13.360	12.780	13.180	11.950	28,358,688
2023-04-26	12.900	13.040	12.680	12.980	11.768	25,890,688
2023-04-25	13.160	13.300	12.880	13.040	11.823	42,485,076
2023-04-24	13.320	13.660	12.880	13.160	11.931	48,889,962
2023-04-21	13.960	14.000	13.340	13.500	12.240	54,773,651
2023-04-20	14.120	14.220	13.720	14.000	12.693	42,080,218
2023-04-19	14.200	14.600	14.180	14.280	12.947	36,680,762
2023-04-18	14.240	14.580	14.200	14.360	13.019	46,293,769
2023-04-17	14.200	14.500	14.040	14.380	13.037	28,154,848
2023-04-14	14.480	14.800	14.340	14.540	13.183	48,859,365
2023-04-13	13.900	14.380	13.800	14.140	12.820	36,032,192
2023-04-12	14.100	14.380	13.940	14.100	12.784	49,806,815
2023-04-11	13.480	14.160	13.300	14.060	12.747	42,137,710
2023-04-06	12.900	13.600	12.820	13.520	12.258	57,025,399
2023-04-04	12.700	12.980	12.640	12.840	11.641	23,230,869
2023-04-03	13.200	13.220	12.640	12.740	11.551	27,469,157
2023-03-31	13.080	13.300	13.020	13.120	11.895	32,528,164
2023-03-30	12.940	13.100	12.640	13.020	11.804	22,575,979
2023-03-29	13.180	13.260	12.760	12.860	11.659	19,463,491
2023-03-28	12.760	12.960	12.620	12.880	11.678	22,134,931
2023-03-27	12.920	13.000	12.460	12.600	11.424	29,724,223
2023-03-24	13.000	13.080	12.720	12.800	11.605	20,016,159
2023-03-23	12.540	13.120	12.380	13.060	11.841	42,256,505
2023-03-22	12.440	12.540	12.280	12.380	11.224	20,645,086
2023-03-21	12.520	12.620	12.260	12.440	11.279	17,050,903
2023-03-20	12.340	12.640	12.340	12.520	11.351	43,399,512
2023-03-17	11.960	12.180	11.880	12.040	10.916	47,786,776
2023-03-16	12.220	12.360	11.800	11.900	10.789	31,861,319
2023-03-15	12.660	12.720	12.400	12.420	11.260	24,700,440
2023-03-14	12.900	13.260	12.520	12.620	11.442	32,340,205
2023-03-13	11.940	12.800	11.940	12.600	11.424	39,631,349
2023-03-10	11.700	11.900	11.680	11.760	10.662	33,545,379
2023-03-09	12.260	12.300	11.860	11.920	10.807	23,050,900
2023-03-08	12.360	12.360	11.920	12.280	11.134	28,000,600
2023-03-07	12.540	12.740	12.400	12.540	11.369	19,360,501
2023-03-06	12.820	12.820	12.400	12.680	11.496	14,199,137
2023-03-03	12.860	12.860	12.520	12.700	11.514	13,463,513
2023-03-02	12.460	12.920	12.400	12.740	11.551	34,610,473
2023-03-01	11.880	12.580	11.880	12.540	11.369	37,441,617
2023-02-28	11.940	12.060	11.660	11.840	10.735	36,043,383
2023-02-27	11.840	12.080	11.760	11.840	10.735	34,398,247
2023-02-24	12.580	12.600	12.120	12.200	11.061	24,925,414
2023-02-23	12.720	12.800	12.580	12.700	11.514	16,014,608
2023-02-22	12.800	12.940	12.620	12.700	11.514	31,315,595
2023-02-21	12.540	13.040	12.420	12.820	11.623	42,471,552

← NewerPage 15 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.