Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	10.500	10.560	10.280	10.380	9.411	18,082,393
2022-05-27	10.300	10.340	10.100	10.300	9.338	24,509,788
2022-05-26	10.300	10.300	9.980	10.200	9.248	17,376,278
2022-05-25	10.060	10.320	10.060	10.140	9.193	16,378,303
2022-05-24	10.340	10.460	9.960	10.060	9.121	22,770,832
2022-05-23	10.380	10.440	10.200	10.300	9.338	16,856,789
2022-05-20	10.200	10.480	10.120	10.360	9.393	24,479,226
2022-05-19	9.810	10.040	9.760	9.960	9.030	19,499,970
2022-05-18	10.500	10.500	10.120	10.280	9.109	27,639,729
2022-05-17	9.890	10.480	9.860	10.440	9.251	40,664,069
2022-05-16	9.740	9.860	9.600	9.760	8.649	15,706,581
2022-05-13	9.500	9.720	9.450	9.660	8.560	29,229,068
2022-05-12	9.650	9.940	9.530	9.600	8.507	35,749,449
2022-05-11	9.990	10.320	9.610	9.990	8.852	58,874,225
2022-05-10	9.640	9.960	9.530	9.890	8.764	81,280,639
2022-05-06	10.840	10.900	10.480	10.540	9.340	37,217,681
2022-05-05	11.400	11.620	11.120	11.360	10.066	32,486,470
2022-05-04	11.080	11.320	10.920	11.080	9.818	13,469,849
2022-05-03	11.300	11.380	10.820	11.100	9.836	36,042,641
2022-04-29	11.460	11.760	11.340	11.700	10.368	27,601,957
2022-04-28	11.700	11.700	11.240	11.460	10.155	40,779,977
2022-04-27	10.600	11.600	10.600	11.460	10.155	42,717,762
2022-04-26	11.420	11.460	10.600	10.840	9.606	62,070,250
2022-04-25	11.860	11.900	11.280	11.360	10.066	37,069,475
2022-04-22	11.900	12.400	11.720	12.360	10.953	43,578,799
2022-04-21	12.300	12.580	11.800	12.220	10.828	37,641,714
2022-04-20	13.400	13.400	12.420	12.480	11.059	49,974,631
2022-04-19	13.900	13.900	13.140	13.560	12.016	60,091,438
2022-04-14	14.000	14.180	13.700	13.880	12.299	44,949,658
2022-04-13	12.780	13.860	12.620	13.700	12.140	102,717,278
2022-04-12	12.840	12.840	12.320	12.680	11.236	33,836,631
2022-04-11	13.200	13.280	12.560	12.680	11.236	27,020,841
2022-04-08	12.520	13.000	12.520	13.000	11.520	34,523,596
2022-04-07	12.320	12.600	12.320	12.500	11.077	29,467,966
2022-04-06	12.720	12.720	12.340	12.560	11.130	46,672,087
2022-04-04	12.500	13.080	12.500	12.800	11.342	23,361,500
2022-04-01	12.240	12.500	12.100	12.480	11.059	31,176,050
2022-03-31	12.320	12.380	12.020	12.060	10.687	24,135,340
2022-03-30	12.480	12.480	11.980	12.100	10.722	37,057,593
2022-03-29	12.180	12.540	12.140	12.400	10.988	44,597,257
2022-03-28	12.300	12.320	11.840	12.260	10.864	25,264,591
2022-03-25	12.140	12.400	12.040	12.220	10.828	36,205,236
2022-03-24	11.800	12.380	11.800	12.260	10.864	71,030,448
2022-03-23	11.720	11.860	11.600	11.820	10.474	36,201,619
2022-03-22	11.340	11.740	11.180	11.700	10.368	47,191,242
2022-03-21	11.200	11.740	11.000	11.180	9.907	51,816,645
2022-03-18	11.060	11.320	10.760	11.200	9.925	85,669,677
2022-03-17	10.700	11.140	10.400	11.140	9.871	49,967,600
2022-03-16	9.740	10.420	9.530	10.300	9.127	50,227,906
2022-03-15	10.280	10.320	9.390	9.550	8.463	85,004,603
2022-03-14	11.600	11.600	10.540	10.740	9.517	57,460,793
2022-03-11	11.640	11.800	11.180	11.640	10.315	31,516,465
2022-03-10	11.480	11.700	10.960	11.640	10.315	52,800,857
2022-03-09	11.760	12.160	11.380	11.660	10.332	56,904,026
2022-03-08	12.200	12.200	11.380	11.760	10.421	58,130,383
2022-03-07	12.500	12.860	12.100	12.380	10.970	92,445,324
2022-03-04	12.180	12.260	11.840	12.060	10.687	42,241,455
2022-03-03	12.000	12.380	11.900	12.200	10.811	76,980,769
2022-03-02	11.500	12.060	11.500	11.840	10.492	62,115,769
2022-03-01	11.580	11.580	11.160	11.360	10.066	29,840,261

← NewerPage 19 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.