Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	12.160	12.480	12.160	12.400	11.242	12,026,122
2023-02-17	12.180	12.400	12.060	12.160	11.025	11,988,172
2023-02-16	12.400	12.420	11.940	12.080	10.952	28,888,392
2023-02-15	12.500	12.660	12.160	12.280	11.134	28,473,153
2023-02-14	12.000	12.480	12.000	12.440	11.279	26,482,955
2023-02-13	11.900	12.100	11.720	12.000	10.880	12,272,488
2023-02-10	12.140	12.140	11.800	11.900	10.789	20,606,125
2023-02-09	12.000	12.220	11.960	12.160	11.025	28,242,664
2023-02-08	12.320	12.420	12.060	12.140	11.007	24,938,630
2023-02-07	12.200	12.480	12.180	12.320	11.170	33,786,637
2023-02-06	12.600	12.600	12.000	12.260	11.115	47,124,840
2023-02-03	12.940	12.980	12.700	12.920	11.714	31,608,298
2023-02-02	13.320	13.400	13.020	13.060	11.841	27,401,747
2023-02-01	13.080	13.460	12.940	13.400	12.149	30,865,775
2023-01-31	12.780	13.020	12.740	12.900	11.696	38,859,459
2023-01-30	13.260	13.300	12.700	12.760	11.569	67,272,814
2023-01-27	13.420	13.480	13.120	13.440	12.185	12,214,543
2023-01-26	13.200	13.500	12.960	13.360	12.113	22,426,835
2023-01-20	12.720	13.180	12.700	13.020	11.804	34,294,819
2023-01-19	12.340	12.620	12.280	12.580	11.406	27,603,307
2023-01-18	12.080	12.300	12.080	12.280	11.134	30,895,693
2023-01-17	12.300	12.360	11.880	12.120	10.988	45,751,367
2023-01-16	12.480	12.780	12.280	12.480	11.315	36,716,932
2023-01-13	12.540	12.760	12.320	12.480	11.315	41,658,501
2023-01-12	12.460	12.860	12.320	12.460	11.297	33,088,032
2023-01-11	12.500	12.720	12.360	12.460	11.297	30,655,230
2023-01-10	12.400	12.560	12.240	12.420	11.260	28,972,861
2023-01-09	11.620	12.500	11.620	12.500	11.333	59,947,860
2023-01-06	11.540	11.540	11.180	11.340	10.281	26,054,429
2023-01-05	11.260	11.500	11.220	11.340	10.281	39,560,177
2023-01-04	11.180	11.300	10.880	11.140	10.100	21,147,662
2023-01-03	10.500	11.320	10.500	11.240	10.191	32,004,529
2022-12-30	10.640	10.700	10.580	10.580	9.592	17,104,725
2022-12-29	10.580	10.720	10.460	10.500	9.520	13,966,955
2022-12-28	10.580	10.820	10.520	10.740	9.737	19,435,890
2022-12-23	10.620	10.620	10.380	10.460	9.483	11,079,000
2022-12-22	10.800	10.820	10.580	10.640	9.647	11,757,120
2022-12-21	10.560	10.860	10.500	10.700	9.701	18,433,390
2022-12-20	10.440	10.560	10.220	10.360	9.393	18,260,704
2022-12-19	10.740	10.840	10.400	10.600	9.610	19,149,333
2022-12-16	10.620	10.800	10.520	10.700	9.701	47,519,967
2022-12-15	10.860	10.940	10.580	10.740	9.737	19,920,809
2022-12-14	10.960	11.120	10.820	10.860	9.846	25,193,157
2022-12-13	10.600	10.840	10.600	10.720	9.719	19,489,324
2022-12-12	11.040	11.080	10.660	10.700	9.701	28,041,779
2022-12-09	10.740	11.300	10.740	11.260	10.209	31,392,938
2022-12-08	10.500	10.820	10.500	10.680	9.683	42,305,190
2022-12-07	10.840	10.980	10.420	10.440	9.465	33,314,558
2022-12-06	10.800	11.040	10.760	10.940	9.919	27,396,844
2022-12-05	10.820	11.040	10.720	10.980	9.955	36,034,879
2022-12-02	10.800	10.860	10.440	10.580	9.592	33,325,854
2022-12-01	10.500	10.860	10.320	10.600	9.610	61,511,485
2022-11-30	10.100	10.160	9.900	10.140	9.193	32,655,308
2022-11-29	9.720	10.040	9.640	10.000	9.066	33,913,864
2022-11-28	9.560	9.780	9.380	9.740	8.831	40,741,297
2022-11-25	9.850	10.040	9.800	9.950	9.021	22,602,203
2022-11-24	9.790	9.990	9.700	9.850	8.930	26,081,482
2022-11-23	9.550	9.770	9.550	9.640	8.740	22,759,839
2022-11-22	9.420	9.750	9.420	9.510	8.622	25,199,764
2022-11-21	9.600	9.640	9.310	9.450	8.568	31,264,317

← NewerPage 16 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.