Zijin Mining Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.600	2.600	2.600	2.600	2.538	0
2026-04-30	2.600	2.600	2.600	2.600	2.538	696
2026-04-29	2.540	2.620	2.540	2.620	2.558	6,126
2026-04-28	2.600	2.600	2.540	2.540	2.480	6,347
2026-04-27	2.540	2.620	2.540	2.620	2.558	4,508
2026-04-24	2.560	2.640	2.560	2.640	2.578	700
2026-04-23	2.560	2.680	2.560	2.580	2.519	888
2026-04-22	2.640	2.680	2.640	2.640	2.578	2,010
2026-04-21	2.620	2.680	2.620	2.660	2.597	10,184
2026-04-20	2.640	2.640	2.640	2.640	2.578	29
2026-04-17	2.580	2.640	2.560	2.640	2.578	6,300
2026-04-16	2.640	2.660	2.620	2.660	2.597	4,293
2026-04-10	2.640	2.660	2.640	2.660	2.597	321
2026-04-09	2.660	2.660	2.620	2.620	2.558	2,110
2026-04-08	2.600	2.660	2.600	2.660	2.597	2,264
2026-04-07	2.540	2.540	2.540	2.540	2.480	0
2026-04-03	2.540	2.540	2.540	2.540	2.480	345
2026-04-02	2.520	2.560	2.520	2.560	2.499	1,001
2026-04-01	2.560	2.600	2.560	2.600	2.538	495
2026-03-31	2.520	2.520	2.440	2.440	2.382	1,320
2026-03-30	2.480	2.480	2.460	2.480	2.421	201
2026-03-27	2.560	2.560	2.540	2.540	2.480	695
2026-03-26	2.560	2.580	2.520	2.540	2.480	851
2026-03-25	2.520	2.660	2.520	2.660	2.597	11,144
2026-03-24	2.380	2.460	2.380	2.460	2.402	9,846
2026-03-23	2.460	2.460	2.300	2.360	2.304	51,009
2026-03-20	2.500	2.580	2.480	2.480	2.421	48,561
2026-03-19	2.600	2.600	2.480	2.480	2.421	40,095
2026-03-18	2.680	2.680	2.660	2.660	2.597	22,513
2026-03-17	2.680	2.720	2.640	2.700	2.636	31,849
2026-03-16	2.680	2.700	2.660	2.700	2.636	79,605
2026-03-13	2.800	2.800	2.780	2.780	2.714	815
2026-03-12	2.760	2.800	2.700	2.800	2.734	4,601
2026-03-11	2.860	2.880	2.760	2.800	2.734	8,863
2026-03-10	2.760	2.880	2.740	2.840	2.773	77,519
2026-03-09	2.780	2.800	2.640	2.800	2.734	34,617
2026-03-06	2.880	2.920	2.860	2.900	2.831	9,021
2026-03-05	2.980	3.000	2.880	2.920	2.851	47,741
2026-03-04	3.000	3.000	2.920	3.000	2.929	65,682
2026-03-02	3.140	3.280	3.080	3.280	3.202	62,469
2026-02-27	3.080	3.100	3.040	3.060	2.988	1,208
2026-02-26	3.100	3.120	3.080	3.100	3.027	69,306
2026-02-25	3.060	3.100	3.020	3.100	3.027	13,027
2026-02-24	3.060	3.060	2.980	2.980	2.909	7,192
2026-02-23	3.040	3.100	3.040	3.060	2.988	14,580
2026-02-20	2.960	2.960	2.940	2.960	2.890	2,065
2026-02-19	3.000	3.000	2.940	2.980	2.909	13,027
2026-02-18	2.980	2.980	2.960	2.960	2.890	14,712
2026-02-17	2.980	2.980	2.960	2.980	2.909	2,835
2026-02-16	2.980	2.980	2.920	2.960	2.890	476
2026-02-13	3.020	3.020	2.880	2.940	2.870	26,470
2026-02-12	3.040	3.120	3.040	3.060	2.988	32,393
2026-02-11	2.960	3.000	2.960	3.000	2.929	7,079
2026-02-10	2.860	2.880	2.820	2.880	2.812	3,531
2026-02-09	2.800	2.840	2.800	2.840	2.773	12,715
2026-02-06	2.800	2.820	2.800	2.800	2.734	7,316
2026-02-05	2.780	2.840	2.700	2.820	2.753	28,055
2026-02-04	2.860	2.900	2.860	2.900	2.831	2,054,037
2026-02-03	2.820	2.860	2.780	2.840	2.773	126,901
2026-02-02	2.860	2.860	2.720	2.740	2.675	381,094

← NewerPage 3 of 4 · 227 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.