Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.940	34.260	32.720	33.520	33.520	81,607,585
2026-07-22	32.500	33.980	32.360	33.420	32.936	114,247,437
2026-07-21	30.660	31.940	30.440	31.520	31.064	61,723,932
2026-07-20	29.680	30.240	29.340	30.120	29.684	44,085,287
2026-07-17	30.380	30.860	28.880	29.380	28.955	69,125,947
2026-07-16	30.240	31.620	29.860	30.860	30.413	50,485,798
2026-07-15	31.300	31.400	30.000	30.200	29.763	45,261,389
2026-07-14	29.040	30.800	28.720	30.500	30.058	55,480,873
2026-07-13	29.500	29.760	28.980	29.540	29.112	33,905,352
2026-07-10	30.260	30.560	29.200	30.000	29.566	59,268,924
2026-07-09	29.520	29.720	28.460	29.420	28.994	50,211,323
2026-07-08	29.640	30.320	29.480	29.740	29.309	41,094,420
2026-07-07	30.380	30.700	29.880	30.200	29.763	35,436,343
2026-07-06	31.400	31.860	30.680	31.200	30.748	55,206,126
2026-07-03	29.500	31.160	29.460	30.720	30.275	134,796,362
2026-07-02	27.460	29.020	27.300	28.180	27.772	87,702,510
2026-06-30	27.000	27.400	26.580	27.400	27.003	61,702,050
2026-06-29	27.820	28.120	27.360	27.680	27.279	55,755,021
2026-06-26	28.220	28.560	27.140	27.460	27.062	60,950,589
2026-06-25	28.460	28.780	27.240	28.040	27.634	120,791,809
2026-06-24	29.640	30.000	28.940	29.440	29.014	43,123,592
2026-06-23	31.340	31.520	29.400	29.560	29.132	62,545,666
2026-06-22	31.540	32.120	30.420	31.620	31.162	56,275,618
2026-06-18	32.340	33.620	31.380	32.080	31.615	81,637,113
2026-06-17	33.340	33.520	32.880	33.100	32.621	43,987,661
2026-06-16	33.840	33.940	32.940	33.340	32.857	64,715,320
2026-06-15	32.800	34.140	32.700	33.560	33.074	116,715,636
2026-06-12	30.240	31.960	29.940	31.400	30.945	107,545,850
2026-06-11	28.960	29.520	28.420	29.100	28.679	113,341,702
2026-06-10	30.080	30.200	28.920	29.720	29.290	102,996,405
2026-06-09	31.020	31.380	30.400	30.640	30.196	71,157,541
2026-06-08	32.000	32.020	30.920	31.560	30.673	75,587,135
2026-06-05	33.780	33.780	32.740	32.960	32.033	42,653,084
2026-06-04	33.400	33.740	32.720	33.320	32.383	32,774,397
2026-06-03	34.020	34.620	33.940	34.240	33.277	30,827,522
2026-06-02	32.760	34.660	32.540	34.440	33.472	54,107,402
2026-06-01	32.960	33.620	32.640	32.760	31.839	51,860,831
2026-05-29	33.720	33.780	32.600	32.780	31.858	59,202,853
2026-05-28	33.860	34.000	32.160	32.880	31.955	73,071,804
2026-05-27	35.680	35.680	33.900	34.180	33.219	54,715,548
2026-05-26	34.200	35.600	33.660	35.380	34.385	80,816,879
2026-05-22	32.800	34.140	32.440	33.880	32.927	70,259,873
2026-05-21	33.380	33.580	32.320	32.480	31.567	73,916,304
2026-05-20	32.900	33.000	32.040	32.720	31.800	97,482,800
2026-05-19	34.600	34.600	33.100	33.400	32.461	67,620,905
2026-05-18	34.500	34.500	33.520	34.420	33.452	62,043,648
2026-05-15	36.720	36.720	34.900	35.160	34.171	76,306,773
2026-05-14	39.300	39.300	36.720	37.220	36.173	64,010,321
2026-05-13	39.200	39.660	38.300	38.820	37.728	64,125,848
2026-05-12	38.540	39.380	38.180	38.440	37.359	70,878,085
2026-05-11	38.500	38.500	37.540	37.780	36.718	46,002,471
2026-05-08	37.460	38.780	37.240	38.500	37.417	68,722,748
2026-05-07	38.080	38.480	37.580	38.160	37.087	85,038,895
2026-05-06	35.960	37.380	35.340	37.300	36.251	66,049,629
2026-05-05	35.700	35.700	34.660	35.500	34.502	33,589,371
2026-05-04	35.880	36.380	35.720	35.800	34.793	27,280,408
2026-04-30	35.900	36.180	35.220	35.680	34.677	56,435,531
2026-04-29	35.080	36.580	34.560	36.460	35.435	47,738,210
2026-04-28	35.880	35.880	35.080	35.360	34.366	42,866,576
2026-04-27	36.800	36.800	36.000	36.220	35.202	35,825,192

← NewerPage 2 of 5 · 245 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.