Zijin Mining Group Co Ltd-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	10.420	10.440	10.140	10.360	9.180	38,518,264
2021-11-29	10.260	10.380	10.000	10.240	9.074	20,202,341
2021-11-26	10.560	10.700	10.220	10.280	9.109	17,749,157
2021-11-25	10.660	10.700	10.500	10.620	9.411	12,177,386
2021-11-24	10.920	10.980	10.480	10.500	9.304	16,224,959
2021-11-23	10.800	11.020	10.760	10.820	9.588	24,872,156
2021-11-22	10.860	10.960	10.740	10.900	9.659	26,364,058
2021-11-19	10.760	10.900	10.600	10.900	9.659	20,958,217
2021-11-18	10.680	10.840	10.580	10.720	9.499	25,009,646
2021-11-17	10.800	10.800	10.500	10.700	9.482	20,819,030
2021-11-16	10.740	10.860	10.520	10.820	9.588	25,532,406
2021-11-15	10.920	11.080	10.640	10.800	9.570	16,471,001
2021-11-12	11.000	11.120	10.760	10.800	9.570	17,288,923
2021-11-11	10.580	10.860	10.580	10.780	9.552	23,143,944
2021-11-10	10.600	10.620	10.220	10.580	9.375	23,376,722
2021-11-09	10.920	10.920	10.460	10.600	9.393	20,377,043
2021-11-08	10.480	10.740	10.300	10.720	9.499	42,418,900
2021-11-05	10.200	10.440	10.120	10.200	9.038	18,506,129
2021-11-04	10.460	10.460	10.160	10.380	9.198	15,267,046
2021-11-03	10.260	10.420	10.160	10.420	9.233	18,109,298
2021-11-02	10.520	10.720	10.100	10.300	9.127	32,780,200
2021-11-01	10.840	10.880	10.460	10.520	9.322	16,988,561
2021-10-29	10.740	11.040	10.600	10.840	9.606	28,889,580
2021-10-28	11.000	11.060	10.520	10.700	9.482	32,847,222
2021-10-27	11.500	11.560	11.020	11.140	9.871	23,289,128
2021-10-26	11.620	11.740	11.360	11.560	10.244	26,503,343
2021-10-25	11.300	11.460	11.020	11.400	10.102	20,980,656
2021-10-22	11.220	11.320	11.020	11.260	9.978	35,676,380
2021-10-21	11.740	11.860	11.280	11.360	10.066	39,909,142

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.