Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	21.800	21.800	20.900	20.950	20.191	91,604,119
2025-07-30	22.350	22.700	22.100	22.300	21.492	39,386,019
2025-07-29	22.050	22.550	21.800	22.400	21.588	36,274,261
2025-07-28	22.500	22.700	22.100	22.500	21.685	36,685,772
2025-07-25	22.400	22.700	22.300	22.450	21.637	31,787,736
2025-07-24	22.350	22.750	22.200	22.550	21.733	46,630,852
2025-07-23	22.800	23.000	22.400	22.700	21.877	80,238,845
2025-07-22	21.800	22.700	21.700	22.450	21.637	86,477,976
2025-07-21	21.150	21.750	20.800	21.650	20.866	67,779,541
2025-07-18	20.500	21.150	20.350	20.950	20.191	62,648,739
2025-07-17	20.600	20.750	20.100	20.250	19.516	39,062,997
2025-07-16	20.400	20.750	20.250	20.550	19.805	26,604,196
2025-07-15	20.450	20.500	19.940	20.400	19.661	44,081,135
2025-07-14	20.200	20.700	20.200	20.450	19.709	42,459,323
2025-07-11	19.720	20.550	19.720	20.000	19.275	49,693,863
2025-07-10	20.000	20.050	19.700	19.800	19.083	47,522,700
2025-07-09	20.700	20.750	19.700	20.000	19.275	90,006,387
2025-07-08	20.550	20.950	20.350	20.700	19.950	38,096,046
2025-07-07	20.850	20.850	20.300	20.350	19.613	37,482,800
2025-07-04	21.000	21.250	20.600	21.050	20.287	45,510,887
2025-07-03	21.150	21.500	20.800	21.250	20.480	77,082,938
2025-07-02	20.800	21.100	20.550	20.600	19.854	75,246,751
2025-06-30	20.600	20.850	19.980	20.050	19.324	36,872,393
2025-06-27	19.960	21.050	19.940	20.500	19.757	90,304,604
2025-06-26	19.440	19.940	19.340	19.680	18.967	35,716,668
2025-06-25	19.400	19.700	19.200	19.460	18.755	39,931,066
2025-06-24	19.280	19.720	19.020	19.260	18.562	37,724,275
2025-06-23	19.080	19.340	18.960	19.260	18.562	38,009,885
2025-06-20	19.000	19.360	18.920	19.180	18.485	58,204,773
2025-06-19	19.700	19.720	19.000	19.000	18.312	53,832,403
2025-06-18	19.640	19.760	19.160	19.760	19.044	38,899,629
2025-06-17	19.620	19.740	19.340	19.700	18.986	40,578,738
2025-06-16	20.100	20.250	19.500	19.540	18.832	60,115,830
2025-06-13	20.600	20.700	19.920	20.100	19.372	97,358,891
2025-06-12	19.100	20.350	19.100	20.000	19.275	108,476,132
2025-06-11	18.500	19.160	18.440	19.060	18.369	72,683,795
2025-06-10	18.100	18.460	18.000	18.400	17.733	42,474,851
2025-06-09	18.320	18.320	17.500	18.040	17.386	99,021,702
2025-06-06	18.120	18.540	18.020	18.340	17.675	58,297,883
2025-06-05	18.260	18.480	17.860	17.940	17.290	38,107,370
2025-06-04	18.160	18.480	18.080	18.180	17.521	25,521,161
2025-06-03	18.160	18.480	18.100	18.160	17.502	51,192,605
2025-06-02	17.420	17.760	17.200	17.760	17.116	25,824,358
2025-05-30	17.860	17.880	17.460	17.500	16.866	51,344,625
2025-05-29	17.660	17.940	17.600	17.860	17.213	25,887,270
2025-05-28	17.800	18.100	17.780	17.900	17.251	24,518,440
2025-05-27	18.520	18.600	17.600	17.860	17.213	62,333,043
2025-05-26	18.460	19.020	18.400	18.440	17.772	35,298,302
2025-05-23	18.580	18.760	18.440	18.720	18.042	49,949,967
2025-05-22	18.560	18.980	18.460	18.580	17.907	54,518,623
2025-05-21	17.500	18.680	17.460	18.560	17.887	113,813,641
2025-05-20	17.380	17.700	17.380	17.500	16.574	26,747,935
2025-05-19	17.120	17.460	17.120	17.340	16.422	20,763,510
2025-05-16	17.320	17.580	17.280	17.340	16.422	40,043,954
2025-05-15	17.560	17.660	17.100	17.320	16.403	43,942,930
2025-05-14	17.700	17.920	17.460	17.680	16.744	45,076,554
2025-05-13	17.480	17.700	17.200	17.500	16.574	26,815,600
2025-05-12	17.320	17.680	16.980	17.500	16.574	43,653,118
2025-05-09	17.440	17.460	17.180	17.340	16.422	37,093,913
2025-05-08	17.680	17.900	17.520	17.600	16.668	33,087,831

← NewerPage 6 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.