Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	40.500	40.880	40.100	40.420	39.283	49,151,059
2026-01-22	40.040	40.140	39.160	39.980	38.856	53,301,231
2026-01-21	40.440	41.020	39.960	40.920	39.769	58,662,647
2026-01-20	39.840	40.220	37.880	39.980	38.856	61,468,569
2026-01-19	40.000	40.280	39.240	39.320	38.214	42,192,954
2026-01-16	40.440	40.940	39.100	39.460	38.350	62,231,502
2026-01-15	40.800	41.420	39.320	40.000	38.875	82,149,390
2026-01-14	41.000	41.680	40.500	40.800	39.653	54,232,287
2026-01-13	40.000	40.720	39.360	40.220	39.089	71,734,315
2026-01-12	39.300	39.680	38.360	39.280	38.176	60,282,153
2026-01-09	37.200	38.900	37.000	38.260	37.184	52,153,228
2026-01-08	37.420	37.680	36.580	37.200	36.154	50,382,764
2026-01-07	38.680	39.060	37.720	37.920	36.854	64,042,082
2026-01-06	37.200	38.960	37.120	38.260	37.184	99,960,944
2026-01-05	37.000	37.000	35.760	36.620	35.590	75,377,546
2026-01-02	35.660	37.060	35.340	36.940	35.901	27,379,787
2025-12-31	35.380	36.980	35.200	35.660	34.657	65,082,582
2025-12-30	33.360	35.580	33.200	35.360	34.366	57,796,333
2025-12-29	36.000	36.360	33.860	34.120	33.161	104,663,491
2025-12-24	35.280	35.660	34.700	35.180	34.191	22,951,667
2025-12-23	35.800	35.880	34.200	34.840	33.860	49,260,311
2025-12-22	34.100	35.380	34.100	35.380	34.385	63,490,465
2025-12-19	32.860	33.600	32.440	33.600	32.655	47,944,560
2025-12-18	33.320	34.000	32.840	33.200	32.266	43,393,695
2025-12-17	33.380	33.940	32.920	33.540	32.597	46,126,875
2025-12-16	33.800	34.160	32.580	32.940	32.014	47,532,459
2025-12-15	34.000	34.760	33.660	34.460	33.491	47,510,175
2025-12-12	34.240	34.480	33.640	34.320	33.355	58,868,843
2025-12-11	33.620	34.320	32.860	33.080	32.150	44,031,186
2025-12-10	32.660	33.080	32.240	32.960	32.033	30,310,568
2025-12-09	33.500	33.500	32.080	32.500	31.586	52,830,561
2025-12-08	34.220	34.260	33.260	33.940	32.986	48,638,992
2025-12-05	33.200	34.400	32.900	34.400	33.433	67,099,328
2025-12-04	33.800	34.240	33.040	33.200	32.266	68,781,026
2025-12-03	32.800	33.440	32.400	32.780	31.858	47,799,822
2025-12-02	32.380	32.760	32.040	32.720	31.800	59,596,959
2025-12-01	31.220	32.820	31.220	32.320	31.411	84,856,009
2025-11-28	31.260	31.260	30.400	30.700	29.837	46,368,943
2025-11-27	31.060	31.060	30.460	30.700	29.837	66,308,625
2025-11-26	31.420	31.420	30.180	30.280	29.429	63,965,807
2025-11-25	31.300	31.420	30.700	30.920	30.051	45,916,272
2025-11-24	30.480	30.500	29.660	30.380	29.526	77,604,965
2025-11-21	30.300	31.040	29.960	30.000	29.156	73,561,227
2025-11-20	31.720	31.960	31.060	31.120	30.245	33,196,405
2025-11-19	31.160	31.600	31.020	31.440	30.556	49,552,467
2025-11-18	31.700	31.740	30.560	30.720	29.856	50,891,363
2025-11-17	32.620	32.840	31.700	32.120	31.217	37,318,867
2025-11-14	33.140	33.660	32.920	33.000	32.072	31,382,517
2025-11-13	32.840	34.040	32.840	34.000	33.044	62,280,396
2025-11-12	33.080	33.080	32.120	32.620	31.703	31,757,238
2025-11-11	33.400	33.520	32.460	32.820	31.897	35,576,722
2025-11-10	33.100	33.360	32.680	33.180	32.247	42,209,908
2025-11-07	32.080	32.960	31.920	32.640	31.722	53,744,842
2025-11-06	30.740	32.140	30.740	32.060	31.159	58,493,169
2025-11-05	29.200	30.800	29.060	30.740	29.876	68,401,342
2025-11-04	31.020	31.460	29.680	30.020	29.176	92,266,162
2025-11-03	31.500	31.960	30.640	31.720	30.828	62,224,852
2025-10-31	32.500	33.060	32.240	32.240	31.333	44,837,773
2025-10-30	32.100	32.880	32.000	32.500	31.586	88,236,513
2025-10-28	32.500	32.520	31.040	31.080	30.206	100,684,647

← NewerPage 4 of 21 · 1,230 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.