Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	9.780	9.890	9.600	9.810	8.894	46,707,900
2022-11-17	10.220	10.240	9.720	9.840	8.921	61,786,712
2022-11-16	10.300	10.400	10.140	10.280	9.320	45,868,932
2022-11-15	10.100	10.360	9.900	10.340	9.375	45,746,683
2022-11-14	10.480	10.500	9.940	10.100	9.157	63,454,088
2022-11-11	9.810	10.100	9.720	10.080	9.139	113,811,360
2022-11-10	9.020	9.150	8.920	9.080	8.232	32,009,513
2022-11-09	9.110	9.450	9.110	9.190	8.332	57,953,381
2022-11-08	8.920	9.020	8.780	8.930	8.096	30,087,483
2022-11-07	8.650	9.090	8.570	8.920	8.087	89,299,766
2022-11-04	7.880	8.230	7.800	8.090	7.335	34,598,904
2022-11-03	7.770	7.880	7.700	7.850	7.117	27,974,922
2022-11-02	7.890	8.090	7.820	8.060	7.308	22,239,370
2022-11-01	7.590	7.890	7.520	7.850	7.117	28,600,718
2022-10-31	7.700	7.750	7.480	7.500	6.800	36,980,524
2022-10-28	8.060	8.060	7.710	7.820	7.090	25,753,685
2022-10-27	7.800	8.240	7.800	8.060	7.308	43,002,865
2022-10-26	7.600	7.750	7.500	7.590	6.881	24,302,167
2022-10-25	7.540	7.670	7.430	7.640	6.927	34,390,861
2022-10-24	7.980	7.980	7.450	7.540	6.836	35,067,181
2022-10-21	7.740	7.820	7.660	7.730	7.008	26,318,273
2022-10-20	7.600	7.740	7.420	7.670	6.954	34,961,312
2022-10-19	7.760	7.880	7.590	7.610	6.900	25,305,661
2022-10-18	7.960	7.960	7.710	7.750	7.026	19,353,277
2022-10-17	7.620	7.880	7.560	7.840	7.108	20,871,783
2022-10-14	7.770	7.780	7.650	7.740	7.017	17,266,194
2022-10-13	7.790	7.840	7.580	7.620	6.909	17,938,626
2022-10-12	7.600	7.850	7.530	7.790	7.063	23,906,319
2022-10-11	7.770	7.780	7.570	7.640	6.927	30,026,825
2022-10-10	7.910	7.920	7.670	7.790	7.063	31,914,432
2022-10-07	8.260	8.340	8.120	8.120	7.362	17,755,956
2022-10-06	8.260	8.440	8.210	8.350	7.570	13,360,487
2022-10-05	8.180	8.460	8.110	8.320	7.543	38,893,995
2022-10-03	7.650	7.850	7.510	7.730	7.008	23,519,126
2022-09-30	7.450	7.850	7.450	7.650	6.936	34,275,406
2022-09-29	7.450	7.640	7.350	7.490	6.791	39,066,678
2022-09-28	7.700	7.700	7.180	7.200	6.528	53,962,210
2022-09-27	7.510	7.720	7.340	7.670	6.954	33,491,210
2022-09-26	8.280	8.280	7.410	7.630	6.918	70,430,133
2022-09-23	8.560	8.600	8.380	8.380	7.598	19,693,697
2022-09-22	8.590	8.680	8.440	8.560	7.761	27,511,277
2022-09-21	8.660	8.680	8.530	8.620	7.815	10,554,510
2022-09-20	8.670	8.800	8.610	8.700	7.888	22,192,054
2022-09-19	8.790	8.790	8.530	8.590	7.788	11,173,652
2022-09-16	8.910	9.000	8.500	8.770	7.951	50,500,948
2022-09-15	9.050	9.120	8.880	9.050	8.205	26,621,475
2022-09-14	9.020	9.090	8.900	9.060	8.214	22,622,628
2022-09-13	9.230	9.440	9.200	9.300	8.432	23,472,018
2022-09-09	8.900	9.300	8.900	9.270	8.405	38,284,870
2022-09-08	8.710	9.050	8.710	8.870	8.042	25,960,059
2022-09-07	8.630	8.850	8.570	8.700	7.888	18,330,348
2022-09-06	8.430	8.820	8.430	8.760	7.942	15,654,758
2022-09-05	8.360	8.470	8.290	8.430	7.643	16,167,128
2022-09-02	8.630	8.630	8.360	8.390	7.607	36,507,283
2022-09-01	8.830	8.870	8.630	8.630	7.824	22,352,199
2022-08-31	8.950	9.030	8.780	8.940	8.105	32,633,104
2022-08-30	9.120	9.160	8.960	9.020	8.178	23,112,485
2022-08-29	9.250	9.250	9.010	9.160	8.305	17,972,800
2022-08-26	9.310	9.460	9.290	9.420	8.541	25,046,719
2022-08-25	8.810	9.290	8.810	9.290	8.423	19,518,544

← NewerPage 17 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.