Zijin Mining Group Co Ltd-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.720	32.220	30.820	31.960	31.960	44,855,648
2026-10-15	31.700	31.720	31.000	31.260	31.260	41,157,723
2026-10-14	32.440	32.640	32.000	32.060	32.060	24,114,363
2026-10-13	32.200	33.080	31.820	32.900	32.900	22,570,297
2026-10-12	33.900	33.900	32.480	32.580	32.580	25,337,381
2026-10-09	31.780	33.200	31.660	32.940	32.940	51,568,800
2026-10-08	32.080	32.280	31.160	31.280	31.280	41,040,919
2026-10-07	32.780	32.900	32.300	32.360	32.360	11,748,096
2026-10-06	32.360	32.860	32.260	32.580	32.580	17,404,982
2026-10-05	32.080	32.320	31.560	32.160	32.160	23,244,863
2026-10-02	31.720	31.800	30.920	31.700	31.700	26,147,630
2026-09-30	31.800	32.320	31.720	32.240	32.240	20,490,568
2026-09-29	31.600	32.140	31.120	31.940	31.940	47,807,062
2026-09-28	32.140	32.280	31.500	31.640	31.640	37,849,270
2026-09-25	32.220	32.500	31.800	32.500	32.500	19,318,808
2026-09-24	33.060	33.200	32.200	32.720	32.720	45,082,696
2026-09-23	34.580	34.640	33.500	33.580	33.580	23,868,736
2026-09-22	34.260	34.500	33.820	34.020	34.020	37,165,464
2026-09-21	34.000	34.400	33.800	34.220	34.220	25,275,000
2026-09-18	34.700	34.800	33.700	34.140	34.140	32,589,835
2026-09-17	33.900	34.140	33.000	33.860	33.860	39,179,588
2026-09-16	33.880	34.460	33.180	34.420	34.420	29,619,612
2026-09-15	34.620	34.700	33.140	33.300	33.300	45,479,148
2026-09-14	34.600	35.100	34.300	34.620	34.620	41,835,615
2026-09-11	35.900	35.900	33.940	34.820	34.820	95,547,294
2026-09-10	36.780	37.540	36.780	37.340	37.340	20,144,555
2026-09-09	37.300	37.900	36.860	37.600	37.600	33,639,021
2026-09-08	36.200	37.520	36.200	36.960	36.960	33,159,826
2026-09-07	36.500	36.600	35.900	35.920	35.920	25,157,464
2026-09-04	37.800	37.800	36.260	36.600	36.600	62,499,196
2026-09-03	36.300	36.820	35.880	36.340	36.340	39,017,728
2026-09-02	35.420	35.880	34.620	35.800	35.800	56,324,743
2026-09-01	36.920	37.160	36.380	36.420	36.420	31,725,170
2026-08-31	36.500	36.840	35.700	36.620	36.620	72,617,074
2026-08-28	37.660	38.280	37.060	38.280	38.280	35,343,480
2026-08-27	38.080	38.300	37.560	37.660	37.660	35,424,286
2026-08-26	37.740	39.460	37.520	38.080	38.080	64,436,272
2026-08-25	38.560	38.900	36.720	37.040	37.040	77,718,483
2026-08-24	39.880	39.880	38.120	38.440	38.440	67,495,761
2026-08-21	37.760	38.560	37.020	38.560	38.560	78,415,386
2026-08-20	36.440	37.680	36.260	36.760	36.760	80,500,285
2026-08-19	34.460	35.400	34.340	34.900	34.900	39,860,013
2026-08-18	35.680	35.940	35.200	35.500	35.500	29,309,453
2026-08-17	35.560	36.020	35.400	35.920	35.920	42,498,266
2026-08-14	34.060	35.160	33.800	34.800	34.800	46,912,130
2026-08-13	35.900	36.120	34.140	34.460	34.460	61,844,562
2026-08-12	35.300	36.300	35.120	35.920	35.920	38,628,011
2026-08-11	37.500	38.040	35.140	35.380	35.380	88,848,493
2026-08-10	36.600	37.780	36.280	37.560	37.560	84,143,906
2026-08-07	35.240	36.720	34.920	36.400	36.400	77,750,298
2026-08-06	36.960	36.960	35.040	35.300	35.300	114,956,529
2026-08-05	33.740	35.380	33.580	35.200	35.200	81,506,224
2026-08-04	33.040	33.420	32.680	33.080	33.080	38,154,266
2026-08-03	33.100	33.160	32.460	32.920	32.920	33,128,264
2026-07-31	33.820	33.820	32.700	33.240	33.240	68,793,768
2026-07-30	33.280	33.500	32.000	32.520	32.520	48,251,551
2026-07-29	32.300	32.840	31.820	32.700	32.700	38,734,816
2026-07-28	32.320	32.800	31.660	32.440	32.440	41,996,926
2026-07-27	33.160	33.420	32.220	32.680	32.680	33,087,546
2026-07-24	32.620	32.660	31.880	32.380	32.380	51,160,287

Page 1 of 3 · 125 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.