Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	16.620	17.220	16.620	17.220	16.308	19,402,228
2024-11-04	16.920	17.060	16.580	16.820	15.930	17,716,612
2024-11-01	16.500	17.140	16.340	16.920	16.024	35,812,806
2024-10-31	16.700	16.800	16.380	16.580	15.702	41,786,856
2024-10-30	16.920	17.160	16.520	16.640	15.759	30,862,521
2024-10-29	16.920	17.220	16.720	16.860	15.968	38,615,940
2024-10-28	16.720	16.820	16.520	16.680	15.797	30,207,476
2024-10-25	16.820	17.140	16.800	16.840	15.949	26,593,841
2024-10-24	17.160	17.160	16.780	16.900	16.005	26,509,542
2024-10-23	17.200	17.480	17.040	17.340	16.422	26,173,265
2024-10-22	17.300	17.420	17.040	17.200	16.290	39,572,967
2024-10-21	17.560	18.120	17.260	17.400	16.479	47,800,404
2024-10-18	16.900	17.280	16.740	17.200	16.290	39,411,356
2024-10-17	17.020	17.260	16.460	16.560	15.683	31,549,418
2024-10-16	16.500	17.120	16.440	16.880	15.986	38,214,296
2024-10-15	17.280	17.280	16.380	16.500	15.627	41,958,343
2024-10-14	17.000	17.660	16.980	17.280	16.365	51,296,961
2024-10-10	16.520	17.360	16.400	16.940	16.043	55,903,161
2024-10-09	17.180	17.280	16.240	16.520	15.646	72,577,022
2024-10-08	18.300	18.840	16.840	17.180	16.271	128,293,095
2024-10-07	18.980	19.000	18.160	18.460	17.483	39,175,785
2024-10-04	17.900	18.780	17.560	18.560	17.578	45,378,323
2024-10-03	18.320	18.320	17.400	18.020	17.066	50,576,000
2024-10-02	17.840	18.460	17.560	18.400	17.426	68,540,091
2024-09-30	17.920	18.160	17.200	17.660	16.725	118,622,325
2024-09-27	18.320	18.340	17.080	17.600	16.668	131,717,187
2024-09-26	17.380	17.680	16.900	17.600	16.668	98,865,919
2024-09-25	17.080	17.500	16.960	17.040	16.138	99,939,337
2024-09-24	16.400	16.820	16.260	16.740	15.854	77,651,289
2024-09-23	15.920	16.180	15.800	16.000	15.153	46,906,921
2024-09-20	15.540	16.040	15.400	15.920	15.077	82,964,084
2024-09-19	15.080	15.540	14.700	15.480	14.661	75,943,860
2024-09-17	14.780	15.200	14.780	15.100	14.301	36,120,103
2024-09-16	14.500	14.740	14.420	14.740	13.960	16,160,209
2024-09-13	14.360	14.680	14.240	14.500	13.732	66,815,127
2024-09-12	13.980	14.120	13.600	13.960	13.221	31,937,416
2024-09-11	13.920	13.920	13.520	13.780	13.051	32,517,487
2024-09-10	13.700	13.920	13.700	13.820	13.088	35,759,078
2024-09-09	14.100	14.120	13.560	13.820	13.088	81,651,897
2024-09-05	14.500	14.680	14.180	14.340	13.581	38,709,907
2024-09-04	15.020	15.020	14.300	14.340	13.581	90,469,371
2024-09-03	15.500	15.560	15.240	15.280	14.471	18,011,338
2024-09-02	15.760	15.760	15.300	15.580	14.755	34,140,120
2024-08-30	16.000	16.180	15.680	15.820	14.983	56,281,678
2024-08-29	15.600	16.000	15.520	15.980	15.134	24,389,496
2024-08-28	16.180	16.220	15.620	15.800	14.964	35,182,053
2024-08-27	16.140	16.360	15.960	16.200	15.342	29,621,749
2024-08-26	16.280	16.500	16.040	16.320	15.456	41,254,846
2024-08-23	15.800	16.060	15.760	15.980	15.134	24,698,359
2024-08-22	16.000	16.140	15.720	16.040	15.191	23,763,580
2024-08-21	15.800	16.060	15.760	16.000	15.153	31,506,422
2024-08-20	16.100	16.220	15.820	16.000	15.153	22,182,418
2024-08-19	15.960	16.320	15.900	16.060	15.210	34,142,717
2024-08-16	15.600	16.080	15.600	15.780	14.945	40,354,993
2024-08-15	15.320	15.580	15.020	15.360	14.547	27,871,022
2024-08-14	15.400	15.540	15.120	15.360	14.547	31,377,874
2024-08-13	15.560	15.660	15.240	15.400	14.585	31,041,078
2024-08-12	15.140	15.340	15.020	15.300	14.490	31,940,396
2024-08-09	15.120	15.540	15.100	15.200	14.395	37,371,466
2024-08-08	15.060	15.060	14.740	14.940	14.149	34,052,532

← NewerPage 9 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.