Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	36.900	37.040	35.800	36.800	35.765	45,352,009
2026-04-23	38.100	38.600	36.500	36.900	35.862	63,785,430
2026-04-22	38.200	38.720	37.100	37.840	36.776	62,454,689
2026-04-21	37.120	38.320	36.840	38.200	37.126	58,828,253
2026-04-20	36.500	37.400	36.280	37.120	36.076	43,166,287
2026-04-17	37.820	37.820	36.420	36.620	35.590	54,074,734
2026-04-16	38.000	38.200	37.620	37.820	36.757	41,570,673
2026-04-15	38.700	39.180	37.500	37.980	36.912	72,288,379
2026-04-14	37.600	38.300	37.240	37.700	36.640	61,398,302
2026-04-13	36.000	36.740	35.680	36.600	35.571	36,703,784
2026-04-10	37.040	37.160	36.320	36.480	35.454	39,087,460
2026-04-09	36.500	36.740	36.040	36.460	35.435	39,827,401
2026-04-08	36.800	38.260	36.800	37.180	36.135	105,900,776
2026-04-02	36.720	36.720	34.900	35.320	34.327	56,791,587
2026-04-01	36.760	36.920	35.800	36.400	35.377	105,068,623
2026-03-31	34.220	35.400	33.900	34.360	33.394	68,995,339
2026-03-30	33.680	34.380	33.080	34.220	33.258	64,335,860
2026-03-27	33.600	34.440	33.040	33.940	32.986	65,059,655
2026-03-26	35.620	35.620	33.320	33.880	32.927	87,643,915
2026-03-25	36.200	36.600	35.140	35.620	34.618	93,561,950
2026-03-24	33.380	35.000	33.100	34.860	33.880	99,984,452
2026-03-23	32.360	33.480	31.660	32.520	31.606	145,153,265
2026-03-20	34.000	34.960	33.680	34.220	33.258	111,340,671
2026-03-19	35.620	35.800	34.020	34.700	33.724	133,456,667
2026-03-18	36.940	37.700	36.780	37.340	36.290	33,152,786
2026-03-17	36.960	38.080	36.780	36.940	35.901	55,711,038
2026-03-16	37.420	37.720	36.100	36.980	35.940	99,340,379
2026-03-13	39.120	39.660	38.120	38.260	37.184	45,505,823
2026-03-12	39.500	40.140	38.880	39.720	38.603	40,418,742
2026-03-11	40.100	40.800	39.600	39.760	38.642	25,424,991
2026-03-10	39.800	40.600	39.640	39.940	38.817	43,164,331
2026-03-09	38.000	39.120	37.100	38.980	37.884	110,120,010
2026-03-06	40.320	40.740	39.200	40.120	38.992	59,730,119
2026-03-05	42.960	42.960	40.180	40.860	39.711	64,336,644
2026-03-04	41.800	42.980	40.940	41.940	40.761	75,829,511
2026-03-03	46.500	46.500	42.820	43.220	42.005	83,430,076
2026-03-02	46.140	46.480	43.940	46.040	44.745	78,260,818
2026-02-27	44.980	45.460	44.220	45.000	43.735	47,910,544
2026-02-26	45.300	45.300	44.040	44.480	43.229	53,910,248
2026-02-25	44.680	45.280	44.080	44.900	43.638	38,813,393
2026-02-24	45.260	45.260	43.600	44.020	42.782	52,050,591
2026-02-23	43.900	45.520	43.880	44.920	43.657	40,756,574
2026-02-20	43.520	44.060	42.640	42.640	41.441	28,327,483
2026-02-16	41.860	43.560	41.680	43.520	42.296	30,274,864
2026-02-13	43.460	43.800	41.320	41.580	40.411	97,868,180
2026-02-12	44.600	45.580	43.740	45.020	43.754	111,789,112
2026-02-11	42.300	44.260	41.660	43.520	42.296	80,111,450
2026-02-10	42.460	42.460	41.100	42.320	41.130	66,959,473
2026-02-09	40.040	41.500	40.040	41.280	40.119	76,378,977
2026-02-06	38.020	39.540	37.540	39.100	38.001	69,280,035
2026-02-05	40.980	40.980	38.500	39.660	38.545	88,751,050
2026-02-04	42.240	42.720	40.740	41.640	40.469	61,862,311
2026-02-03	40.900	41.440	39.720	41.360	40.197	119,073,350
2026-02-02	37.720	40.580	37.700	39.560	38.448	182,231,110
2026-01-30	44.520	45.220	41.760	41.900	40.722	184,772,129
2026-01-29	45.600	46.980	44.580	46.140	44.843	135,093,712
2026-01-28	44.360	45.060	43.220	44.760	43.501	149,578,663
2026-01-27	44.000	45.180	42.040	43.400	42.180	129,707,907
2026-01-26	41.600	43.560	41.600	42.180	40.994	137,117,432
2026-01-23	40.500	40.880	40.100	40.420	39.283	49,151,059

← NewerPage 3 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.