Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.000	33.740	32.720	32.920	31.994	61,824,025
2025-10-24	32.320	32.740	32.220	32.560	31.644	46,692,998
2025-10-23	31.220	32.080	30.740	31.760	30.867	60,728,470
2025-10-22	30.760	31.860	30.000	31.800	30.906	100,694,694
2025-10-21	33.060	33.960	32.180	32.340	31.431	65,167,133
2025-10-20	32.600	33.080	31.720	32.460	31.547	80,962,579
2025-10-17	34.800	34.800	32.340	32.600	31.683	91,351,928
2025-10-16	33.540	34.040	32.500	33.020	32.092	77,960,504
2025-10-15	32.600	33.760	32.000	33.500	32.558	95,679,029
2025-10-14	35.380	35.920	31.880	32.000	31.100	142,995,063
2025-10-13	33.000	34.520	32.400	34.240	33.277	152,914,272
2025-10-10	35.720	35.720	33.500	33.660	32.714	130,069,763
2025-10-09	34.360	36.920	34.100	36.140	35.124	144,363,310
2025-10-08	34.000	34.480	33.820	34.280	33.316	60,578,915
2025-10-06	33.700	35.100	33.700	34.180	33.219	49,759,965
2025-10-03	33.100	33.620	32.940	33.340	32.403	30,836,528
2025-10-02	32.380	34.300	32.300	33.900	32.947	73,879,051
2025-09-30	34.500	34.800	31.720	32.600	31.683	114,728,404
2025-09-29	31.320	32.220	30.720	32.160	31.256	86,821,282
2025-09-26	30.660	31.940	30.320	30.380	29.526	68,205,959
2025-09-25	30.800	31.620	30.480	31.160	30.284	109,567,704
2025-09-24	29.720	30.020	29.460	29.640	28.807	34,800,253
2025-09-23	29.820	30.360	29.200	29.700	28.865	71,165,021
2025-09-22	29.700	29.760	28.780	29.540	28.709	77,080,997
2025-09-19	28.060	29.400	28.060	29.080	28.262	278,666,580
2025-09-18	28.400	29.040	27.840	28.300	27.504	107,398,449
2025-09-17	29.060	29.080	28.320	28.780	27.971	101,045,975
2025-09-16	30.000	30.280	28.280	29.380	28.554	81,425,545
2025-09-15	29.720	29.940	29.180	29.540	28.709	68,312,517
2025-09-12	29.760	29.980	29.280	29.780	28.943	70,056,518
2025-09-11	28.840	29.940	28.780	29.360	28.534	62,362,796
2025-09-10	28.460	29.040	27.800	29.000	28.185	68,840,310
2025-09-09	28.240	29.060	27.880	28.860	27.814	71,016,192
2025-09-08	28.620	28.840	27.360	27.740	26.735	65,167,373
2025-09-05	26.660	28.500	26.660	28.240	27.217	74,541,357
2025-09-04	27.920	28.240	26.380	26.680	25.713	96,392,777
2025-09-03	27.800	28.560	27.340	27.600	26.600	57,873,042
2025-09-02	27.600	27.980	26.820	27.100	26.118	80,337,700
2025-09-01	26.280	27.760	26.220	27.560	26.561	120,637,342
2025-08-29	24.900	26.000	24.660	25.580	24.653	76,248,035
2025-08-28	24.740	25.140	24.380	24.680	23.786	34,898,299
2025-08-27	25.200	25.300	24.560	24.740	23.844	44,548,694
2025-08-26	24.340	25.160	24.340	24.800	23.901	58,154,926
2025-08-25	23.500	24.580	23.500	24.340	23.458	80,035,427
2025-08-22	23.080	23.140	22.660	22.880	22.051	23,458,753
2025-08-21	23.360	23.360	22.740	22.900	22.070	35,078,131
2025-08-20	22.920	23.340	22.660	23.260	22.417	41,574,059
2025-08-19	23.800	23.800	22.860	23.120	22.282	30,860,373
2025-08-18	24.100	24.160	23.480	23.480	22.629	33,065,230
2025-08-15	23.800	24.160	23.400	24.100	23.227	41,196,880
2025-08-14	23.800	24.140	23.680	23.940	23.073	37,936,792
2025-08-13	23.000	23.700	22.900	23.700	22.841	40,078,863
2025-08-12	22.780	23.060	22.420	22.880	22.051	21,702,252
2025-08-11	23.000	23.060	22.440	22.860	22.032	38,178,622
2025-08-08	22.560	23.200	22.500	23.060	22.224	41,749,061
2025-08-07	22.320	22.500	21.820	22.500	21.685	32,979,130
2025-08-06	22.000	22.380	21.840	22.200	21.396	22,127,511
2025-08-05	21.780	22.140	21.600	22.020	21.222	34,067,610
2025-08-04	21.680	21.840	21.500	21.660	20.875	42,027,363
2025-08-01	20.850	21.550	20.850	21.150	20.384	41,632,245

← NewerPage 5 of 21 · 1,231 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.