Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	9.250	9.340	8.830	8.890	8.060	27,623,752
2022-08-23	9.230	9.300	9.070	9.200	8.341	15,779,160
2022-08-22	9.010	9.330	8.960	9.260	8.396	29,139,755
2022-08-19	9.000	9.120	8.970	9.040	8.196	10,088,073
2022-08-18	9.200	9.200	8.970	9.030	8.187	20,496,301
2022-08-17	9.350	9.350	9.060	9.210	8.350	20,636,890
2022-08-16	9.130	9.300	9.040	9.290	8.423	26,130,723
2022-08-15	9.500	9.630	9.080	9.200	8.341	34,725,138
2022-08-12	9.400	9.520	9.310	9.500	8.613	29,798,002
2022-08-11	9.300	9.350	9.200	9.340	8.468	28,077,768
2022-08-10	9.200	9.280	9.030	9.090	8.241	14,558,971
2022-08-09	9.160	9.200	9.030	9.140	8.287	17,888,687
2022-08-08	9.130	9.140	8.980	9.040	8.196	17,013,846
2022-08-05	8.960	9.110	8.930	9.100	8.250	17,271,082
2022-08-04	8.820	8.860	8.690	8.840	8.015	19,444,801
2022-08-03	8.800	8.930	8.720	8.800	7.978	21,305,345
2022-08-02	8.960	8.990	8.690	8.770	7.951	19,548,291
2022-08-01	9.240	9.280	8.970	9.090	8.241	13,177,360
2022-07-29	9.490	9.490	9.060	9.190	8.332	22,400,303
2022-07-28	9.010	9.330	9.010	9.270	8.405	37,588,005
2022-07-27	9.250	9.250	8.910	8.980	8.142	20,319,776
2022-07-26	8.870	9.200	8.870	9.140	8.287	26,690,500
2022-07-25	8.820	8.920	8.740	8.860	8.033	16,804,132
2022-07-22	8.900	8.910	8.680	8.820	7.997	25,393,945
2022-07-21	8.800	8.910	8.640	8.690	7.879	34,501,298
2022-07-20	8.710	8.920	8.660	8.870	8.042	28,456,923
2022-07-19	8.560	8.690	8.480	8.590	7.788	29,481,649
2022-07-18	8.370	8.790	8.290	8.690	7.879	31,197,937
2022-07-15	8.400	8.470	8.080	8.190	7.425	53,203,653
2022-07-14	8.600	8.640	8.450	8.530	7.734	30,167,403
2022-07-13	8.690	8.810	8.560	8.770	7.951	21,312,459
2022-07-12	8.850	8.940	8.790	8.800	7.978	31,155,760
2022-07-11	9.270	9.290	8.910	8.940	8.105	30,247,552
2022-07-08	9.300	9.370	9.160	9.220	8.359	31,996,752
2022-07-07	8.960	9.110	8.860	9.020	8.178	26,998,227
2022-07-06	9.110	9.130	8.910	9.030	8.187	49,321,154
2022-07-05	9.290	9.550	9.270	9.320	8.450	26,345,044
2022-07-04	9.510	9.510	9.230	9.270	8.405	51,427,017
2022-06-30	9.380	9.700	9.380	9.610	8.713	34,030,405
2022-06-29	9.600	9.790	9.450	9.450	8.568	24,952,291
2022-06-28	9.670	9.920	9.520	9.880	8.958	29,818,634
2022-06-27	9.330	9.790	9.330	9.700	8.794	34,926,644
2022-06-24	9.520	9.520	9.280	9.320	8.450	62,089,507
2022-06-23	9.620	9.700	9.450	9.550	8.658	49,845,485
2022-06-22	10.080	10.080	9.650	9.690	8.785	40,943,210
2022-06-21	9.980	10.060	9.900	10.020	9.085	24,384,237
2022-06-20	10.220	10.240	9.770	9.910	8.985	35,000,920
2022-06-17	10.300	10.460	10.100	10.360	9.393	40,186,038
2022-06-16	10.600	10.600	10.200	10.300	9.338	15,065,427
2022-06-15	10.420	10.620	10.400	10.480	9.502	18,549,729
2022-06-14	10.460	10.540	10.200	10.420	9.447	25,425,460
2022-06-13	10.660	10.680	10.460	10.580	9.592	17,085,858
2022-06-10	10.700	10.780	10.500	10.720	9.719	24,908,376
2022-06-09	11.000	11.040	10.780	10.840	9.828	14,902,006
2022-06-08	11.000	11.040	10.780	11.000	9.973	24,999,537
2022-06-07	11.080	11.080	10.760	10.840	9.828	19,209,051
2022-06-06	10.580	11.000	10.500	11.000	9.973	38,980,745
2022-06-02	10.220	10.400	10.100	10.340	9.375	27,730,000
2022-06-01	10.660	10.660	10.100	10.340	9.375	29,072,337
2022-05-31	10.400	10.660	10.260	10.660	9.665	47,489,846

← NewerPage 18 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.