Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	17.780	18.080	17.640	17.820	16.877	44,885,172
2025-05-06	17.700	17.760	17.420	17.680	16.744	62,270,767
2025-05-02	17.420	17.680	17.340	17.460	16.536	43,714,519
2025-04-30	17.060	17.140	16.820	16.980	16.081	43,209,489
2025-04-29	17.140	17.240	17.000	17.200	16.290	32,710,806
2025-04-28	17.080	17.160	16.700	17.140	16.233	40,976,619
2025-04-25	17.400	17.440	17.000	17.100	16.195	41,142,374
2025-04-24	17.160	17.520	16.880	17.240	16.327	57,991,451
2025-04-23	17.760	17.760	16.980	17.160	16.252	108,870,062
2025-04-22	18.100	18.340	17.820	18.020	17.066	156,398,496
2025-04-17	17.680	18.000	17.160	17.220	16.308	80,637,072
2025-04-16	17.440	17.560	16.900	17.180	16.271	60,540,170
2025-04-15	17.220	17.320	16.740	17.220	16.308	51,625,240
2025-04-14	16.880	17.660	16.760	17.220	16.308	108,475,410
2025-04-11	16.100	16.660	16.020	16.540	15.664	124,897,652
2025-04-10	15.340	15.980	15.200	15.640	14.812	120,579,851
2025-04-09	14.100	14.940	14.020	14.840	14.054	117,626,670
2025-04-08	14.660	15.060	14.600	14.800	14.017	104,097,052
2025-04-07	14.420	15.460	14.160	14.340	13.581	210,185,780
2025-04-03	16.900	17.080	16.620	16.940	16.043	72,915,727
2025-04-02	17.680	17.680	17.120	17.320	16.403	57,006,009
2025-04-01	17.760	18.060	17.500	17.680	16.744	38,361,090
2025-03-31	17.800	18.160	17.520	17.680	16.744	65,776,031
2025-03-28	18.100	18.200	17.680	18.040	17.085	70,924,026
2025-03-27	18.380	18.400	17.540	17.820	16.877	83,188,618
2025-03-26	18.700	19.260	18.140	18.380	17.407	112,112,240
2025-03-25	17.880	18.680	17.840	18.540	17.559	118,286,648
2025-03-24	17.540	18.300	17.420	18.140	17.180	103,839,969
2025-03-21	18.180	18.200	17.120	17.280	16.365	105,789,826
2025-03-20	18.320	18.540	18.080	18.180	17.218	89,411,401
2025-03-19	17.900	18.160	17.640	18.060	17.104	60,404,991
2025-03-18	17.400	18.060	17.200	17.760	16.820	82,356,666
2025-03-17	17.160	17.460	16.980	17.040	16.138	61,732,427
2025-03-14	16.700	17.380	16.700	17.080	16.176	117,562,075
2025-03-13	16.220	16.540	16.220	16.280	15.418	67,947,031
2025-03-12	15.800	16.080	15.580	16.080	15.229	51,205,626
2025-03-11	15.700	15.700	15.380	15.540	14.717	63,705,406
2025-03-10	15.980	16.200	15.800	16.140	15.286	46,997,330
2025-03-07	16.000	16.280	15.660	15.980	15.134	56,801,262
2025-03-06	15.660	16.100	15.660	15.920	15.077	71,314,827
2025-03-05	15.220	15.440	15.080	15.360	14.547	29,243,839
2025-03-04	14.740	15.280	14.700	15.100	14.301	33,791,312
2025-03-03	14.680	15.120	14.680	14.880	14.092	44,766,647
2025-02-28	15.020	15.020	14.540	14.540	13.770	66,837,063
2025-02-27	15.320	15.460	15.020	15.160	14.358	52,995,785
2025-02-26	15.340	15.600	15.240	15.500	14.680	46,323,279
2025-02-25	15.600	15.600	15.180	15.280	14.471	35,915,811
2025-02-24	15.420	15.720	15.220	15.600	14.774	45,664,424
2025-02-21	15.840	15.960	15.520	15.660	14.831	37,725,237
2025-02-20	15.800	15.880	15.520	15.780	14.945	33,512,925
2025-02-19	15.860	16.000	15.700	15.820	14.983	24,879,331
2025-02-18	15.960	16.020	15.700	15.840	15.002	41,738,561
2025-02-17	16.060	16.280	15.800	15.920	15.077	76,858,932
2025-02-14	16.500	16.720	16.340	16.640	15.759	34,527,593
2025-02-13	16.460	16.640	16.200	16.300	15.437	59,068,677
2025-02-12	16.360	16.360	16.060	16.240	15.380	51,564,780
2025-02-11	16.340	16.820	16.180	16.380	15.513	84,610,985
2025-02-10	15.920	16.260	15.860	16.140	15.286	72,337,398
2025-02-07	15.800	15.940	15.460	15.720	14.888	44,949,948
2025-02-06	15.520	15.780	15.380	15.620	14.793	61,640,825

← NewerPage 7 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.