Zijin Mining Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.480	2.520	2.480	2.500	2.500	14,065
2026-07-22	2.440	2.480	2.440	2.460	2.426	3,382
2026-07-21	2.220	2.340	2.220	2.320	2.288	1,099
2026-07-20	2.180	2.240	2.180	2.180	2.150	14,239
2026-07-17	2.180	2.200	2.160	2.180	2.150	619
2026-07-16	2.280	2.300	2.280	2.280	2.249	4,071
2026-07-15	2.260	2.260	2.220	2.260	2.229	6,452
2026-07-14	2.140	2.260	2.140	2.240	2.209	10,391
2026-07-13	2.160	2.160	2.120	2.120	2.091	2,255
2026-07-10	2.180	2.200	2.180	2.200	2.170	142
2026-07-09	2.140	2.160	2.100	2.160	2.130	14,471
2026-07-08	2.180	2.200	2.160	2.160	2.130	4,222
2026-07-07	2.220	2.220	2.200	2.200	2.170	3,830
2026-07-06	2.220	2.240	2.220	2.240	2.209	54,077
2026-07-03	2.240	2.260	2.200	2.220	2.189	44,604
2026-07-02	2.080	2.100	2.060	2.060	2.032	21,969
2026-07-01	1.980	2.060	1.970	2.000	1.972	8,650
2026-06-30	1.940	1.980	1.940	1.980	1.953	33,491
2026-06-29	2.040	2.040	2.000	2.020	1.992	11,115
2026-06-26	2.000	2.000	1.980	2.000	1.972	13,881
2026-06-25	2.060	2.080	2.020	2.080	2.051	37,715
2026-06-24	2.140	2.180	2.140	2.180	2.150	1,168
2026-06-23	2.220	2.240	2.120	2.160	2.130	105,069
2026-06-22	2.280	2.320	2.260	2.300	2.268	5,952
2026-06-19	2.320	2.380	2.320	2.340	2.308	110
2026-06-18	2.340	2.340	2.280	2.300	2.268	13,777
2026-06-17	2.400	2.400	2.380	2.400	2.367	8,207
2026-06-16	2.440	2.480	2.440	2.480	2.446	128
2026-06-15	2.340	2.460	2.340	2.440	2.406	24,144
2026-06-12	2.240	2.280	2.240	2.280	2.249	684
2026-06-11	2.160	2.180	2.140	2.180	2.150	10,549
2026-06-10	2.200	2.200	2.180	2.200	2.170	2,606
2026-06-09	2.220	2.320	2.220	2.320	2.288	6,592
2026-06-08	2.380	2.380	2.320	2.380	2.324	12,420
2026-06-05	2.480	2.480	2.440	2.440	2.382	490
2026-06-04	2.460	2.460	2.460	2.460	2.402	122
2026-06-03	2.480	2.480	2.480	2.480	2.421	0
2026-06-02	2.460	2.480	2.440	2.480	2.421	1,602
2026-06-01	2.460	2.460	2.460	2.460	2.402	0
2026-05-29	2.440	2.460	2.420	2.460	2.402	10,421
2026-05-28	2.440	2.460	2.380	2.420	2.363	20,162
2026-05-27	2.540	2.540	2.520	2.540	2.480	11,968
2026-05-26	2.540	2.540	2.540	2.540	2.480	598
2026-05-25	2.460	2.560	2.460	2.560	2.499	257
2026-05-22	2.440	2.440	2.440	2.440	2.382	252
2026-05-21	2.440	2.440	2.400	2.400	2.343	1,714
2026-05-20	2.400	2.460	2.400	2.460	2.402	25,851
2026-05-19	2.480	2.480	2.460	2.460	2.402	8,606
2026-05-18	2.500	2.560	2.500	2.540	2.480	3,481
2026-05-15	2.640	2.640	2.580	2.600	2.538	1,881
2026-05-14	2.700	2.720	2.580	2.720	2.656	6,368
2026-05-13	2.820	2.840	2.820	2.820	2.753	3,983
2026-05-12	2.740	2.820	2.740	2.820	2.753	21,884
2026-05-11	2.700	2.740	2.700	2.720	2.656	2,370
2026-05-08	2.700	2.700	2.700	2.700	2.636	1,570
2026-05-07	2.640	2.680	2.640	2.680	2.617	1,634
2026-05-06	2.540	2.620	2.540	2.620	2.558	104,634
2026-05-05	2.580	2.580	2.540	2.560	2.499	674
2026-05-04	2.600	2.600	2.600	2.600	2.538	0
2026-05-01	2.600	2.600	2.600	2.600	2.538	0

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.0260 CNY
2026-06-09	0.0238 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.