Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.440	15.480	15.120	15.460	14.642	37,368,111
2025-02-04	15.000	15.440	14.860	15.300	14.490	44,910,526
2025-02-03	14.500	14.740	14.300	14.720	13.941	28,977,971
2025-01-28	14.920	14.960	14.500	14.560	13.789	12,174,591
2025-01-27	14.660	14.980	14.540	14.920	14.130	56,862,342
2025-01-24	14.600	15.040	14.500	14.900	14.111	45,358,347
2025-01-23	14.880	14.880	14.480	14.600	13.827	45,435,620
2025-01-22	15.140	15.200	14.720	14.840	14.054	44,072,761
2025-01-21	15.100	15.140	14.860	15.000	14.206	36,206,971
2025-01-20	15.000	15.080	14.800	14.860	14.073	50,792,223
2025-01-17	14.860	15.140	14.760	15.040	14.244	53,222,015
2025-01-16	14.880	15.160	14.760	14.840	14.054	87,576,463
2025-01-15	15.120	15.120	14.100	14.480	13.714	210,227,239
2025-01-14	15.200	15.460	14.960	15.380	14.566	40,717,483
2025-01-13	14.960	15.460	14.960	15.320	14.509	46,672,255
2025-01-10	15.000	15.240	14.820	15.140	14.339	52,808,639
2025-01-09	14.760	15.000	14.540	14.680	13.903	33,219,061
2025-01-08	14.760	14.840	14.500	14.620	13.846	36,652,355
2025-01-07	14.160	14.740	14.160	14.740	13.960	51,148,276
2025-01-06	14.440	14.580	14.180	14.280	13.524	28,060,141
2025-01-03	14.200	14.760	14.200	14.460	13.695	41,396,864
2025-01-02	14.020	14.440	13.860	14.180	13.429	36,364,094
2024-12-31	14.200	14.280	14.100	14.140	13.392	12,586,953
2024-12-30	14.200	14.560	14.200	14.260	13.505	22,158,138
2024-12-27	14.300	14.460	14.160	14.340	13.581	18,408,628
2024-12-24	14.420	14.420	14.160	14.360	13.600	15,440,134
2024-12-23	14.160	14.440	14.060	14.380	13.619	43,635,490
2024-12-20	14.340	14.460	14.040	14.060	13.316	48,914,445
2024-12-19	14.140	14.460	14.120	14.360	13.600	29,351,801
2024-12-18	14.300	14.560	14.300	14.460	13.695	28,328,990
2024-12-17	14.540	14.700	14.320	14.320	13.562	41,113,929
2024-12-16	14.600	14.860	14.480	14.540	13.770	35,665,309
2024-12-13	15.400	15.460	14.740	14.760	13.979	79,321,324
2024-12-12	15.620	15.860	15.460	15.620	14.793	34,131,361
2024-12-11	15.560	16.020	15.420	15.480	14.661	33,212,020
2024-12-10	16.240	16.360	15.440	15.480	14.661	101,869,325
2024-12-09	14.900	15.680	14.900	15.680	14.850	43,863,242
2024-12-06	14.920	15.180	14.760	15.080	14.282	33,728,844
2024-12-05	15.020	15.020	14.680	14.840	14.054	20,390,706
2024-12-04	14.800	15.160	14.760	15.020	14.225	28,383,149
2024-12-03	14.860	14.860	14.580	14.820	14.036	28,588,627
2024-12-02	15.060	15.120	14.740	14.860	14.073	18,201,233
2024-11-29	14.780	15.160	14.740	14.940	14.149	28,334,883
2024-11-28	15.160	15.240	14.740	14.820	14.036	20,750,874
2024-11-27	14.900	15.320	14.760	15.160	14.358	27,898,122
2024-11-26	14.820	15.060	14.760	14.880	14.092	22,515,360
2024-11-25	15.160	15.320	14.920	14.960	14.168	30,462,512
2024-11-22	15.400	15.460	14.980	15.100	14.301	25,090,673
2024-11-21	15.420	15.560	15.280	15.380	14.566	24,462,765
2024-11-20	15.620	15.740	15.260	15.500	14.680	30,447,441
2024-11-19	15.200	15.680	15.200	15.580	14.755	57,497,185
2024-11-18	14.600	15.020	14.540	14.880	14.092	43,369,531
2024-11-15	14.600	15.040	14.520	14.720	13.941	54,262,244
2024-11-14	14.760	14.880	14.340	14.420	13.657	69,413,975
2024-11-13	14.960	15.200	14.920	14.980	14.187	35,143,258
2024-11-12	15.420	15.580	15.060	15.120	14.320	57,430,083
2024-11-11	16.020	16.240	15.540	15.820	14.983	46,810,820
2024-11-08	16.760	17.060	16.420	16.420	15.551	32,331,879
2024-11-07	16.300	16.480	15.760	16.380	15.513	66,845,541
2024-11-06	17.180	17.180	16.560	16.660	15.778	33,568,136

← NewerPage 8 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.