Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	11.340	11.660	11.180	11.580	10.261	34,960,968
2022-02-25	11.500	11.520	11.100	11.200	9.925	30,162,150
2022-02-24	11.360	11.800	11.180	11.380	10.084	54,011,863
2022-02-23	11.780	11.780	11.320	11.360	10.066	24,884,793
2022-02-22	11.940	11.980	11.600	11.760	10.421	32,449,050
2022-02-21	11.800	12.060	11.680	11.860	10.509	21,507,143
2022-02-18	12.000	12.080	11.720	11.900	10.545	37,504,658
2022-02-17	11.400	11.980	11.400	11.920	10.563	52,105,361
2022-02-16	11.260	11.540	11.200	11.540	10.226	18,323,848
2022-02-15	11.700	11.780	11.180	11.240	9.960	27,013,979
2022-02-14	11.640	11.840	11.500	11.740	10.403	35,566,637
2022-02-11	11.380	11.880	11.380	11.600	10.279	52,031,752
2022-02-10	11.320	11.660	11.200	11.620	10.297	69,323,324
2022-02-09	10.420	11.120	10.400	10.980	9.730	64,201,620
2022-02-08	10.420	10.500	10.080	10.200	9.038	39,099,996
2022-02-07	10.560	10.600	10.220	10.360	9.180	27,568,974
2022-02-04	10.380	10.400	10.000	10.380	9.198	17,585,892
2022-01-31	10.000	10.060	9.820	9.960	8.826	12,265,000
2022-01-28	10.240	10.400	9.850	10.080	8.932	18,388,800
2022-01-27	10.640	10.660	10.200	10.340	9.163	22,709,750
2022-01-26	10.760	10.840	10.560	10.720	9.499	18,993,441
2022-01-25	10.600	11.000	10.460	10.600	9.393	38,285,474
2022-01-24	10.800	11.000	10.580	10.720	9.499	35,635,299
2022-01-21	10.540	10.980	10.400	10.980	9.730	73,958,676
2022-01-20	10.360	10.520	10.220	10.500	9.304	54,495,625
2022-01-19	10.060	10.220	10.000	10.100	8.950	21,027,208
2022-01-18	9.830	10.200	9.820	10.060	8.914	21,309,499
2022-01-17	9.950	10.060	9.700	9.820	8.702	22,370,650
2022-01-14	9.950	9.980	9.700	9.930	8.799	15,110,136
2022-01-13	10.280	10.380	9.880	10.000	8.861	56,547,999
2022-01-12	9.370	9.760	9.370	9.720	8.613	36,638,053
2022-01-11	9.130	9.350	8.960	9.270	8.214	35,649,865
2022-01-10	8.770	9.100	8.620	9.100	8.064	32,104,008
2022-01-07	8.930	8.930	8.360	8.740	7.745	56,457,230
2022-01-06	9.070	9.160	8.680	8.930	7.913	50,488,632
2022-01-05	9.160	9.270	9.020	9.080	8.046	21,665,165
2022-01-04	9.340	9.340	9.000	9.120	8.081	34,949,878
2022-01-03	9.340	9.420	9.200	9.280	8.223	9,830,200
2021-12-31	9.230	9.400	9.200	9.280	8.223	12,848,000
2021-12-30	9.500	9.500	9.200	9.230	8.179	9,370,951
2021-12-29	9.440	9.440	9.200	9.280	8.223	13,764,525
2021-12-28	9.600	9.600	9.360	9.450	8.374	15,006,750
2021-12-24	9.680	9.800	9.410	9.500	8.418	6,745,476
2021-12-23	9.430	9.700	9.390	9.660	8.560	19,638,116
2021-12-22	9.390	9.460	9.310	9.370	8.303	13,362,089
2021-12-21	9.350	9.420	9.190	9.350	8.285	16,115,454
2021-12-20	9.740	9.740	9.290	9.320	8.259	25,749,665
2021-12-17	9.620	9.950	9.600	9.640	8.542	85,893,123
2021-12-16	9.420	9.610	9.310	9.540	8.454	33,402,379
2021-12-15	9.760	9.790	9.280	9.420	8.347	54,675,859
2021-12-14	10.140	10.140	9.680	9.740	8.631	37,020,831
2021-12-13	10.100	10.220	9.950	10.140	8.985	32,991,040
2021-12-10	10.300	10.360	10.060	10.100	8.950	19,004,392
2021-12-09	10.320	10.520	10.300	10.420	9.233	33,093,470
2021-12-08	10.260	10.340	10.100	10.200	9.038	30,072,349
2021-12-07	10.160	10.220	9.880	10.200	9.038	22,923,155
2021-12-06	9.980	10.120	9.820	9.970	8.835	24,197,022
2021-12-03	10.000	10.100	9.860	10.060	8.914	36,416,956
2021-12-02	10.080	10.120	9.880	10.000	8.861	37,099,564
2021-12-01	10.200	10.340	10.080	10.180	9.021	27,809,943

← NewerPage 20 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.