Zijin Mining Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	3.060	3.060	2.880	2.880	2.812	541,000
2026-01-29	3.160	3.240	3.120	3.240	3.163	513,071
2026-01-28	3.080	3.140	3.080	3.140	3.066	99,527
2026-01-27	3.100	3.120	2.940	3.080	3.007	358,970
2026-01-26	2.920	3.020	2.920	3.020	2.949	92,004
2026-01-23	2.800	2.880	2.800	2.860	2.792	45,189
2026-01-22	2.800	2.800	2.740	2.800	2.734	67,782
2026-01-21	2.760	2.860	2.740	2.820	2.753	121,945
2026-01-20	2.760	2.760	2.680	2.760	2.695	69,866
2026-01-19	2.760	2.820	2.760	2.760	2.695	6,718
2026-01-16	2.840	2.840	2.760	2.760	2.695	58,947
2026-01-15	2.860	2.880	2.780	2.860	2.792	23,233
2026-01-14	2.820	2.900	2.820	2.860	2.792	308,281
2026-01-13	2.840	2.840	2.760	2.760	2.695	59,044
2026-01-12	2.760	2.760	2.680	2.680	2.617	34,068
2026-01-09	2.720	2.760	2.700	2.720	2.656	32,213
2026-01-08	2.640	2.680	2.640	2.640	2.578	55,696
2026-01-07	2.700	2.780	2.700	2.720	2.656	31,339
2026-01-06	2.640	2.640	2.600	2.640	2.578	275,626
2026-01-05	2.500	2.560	2.480	2.540	2.480	2,160,959
2025-12-30	2.420	2.440	2.420	2.440	2.382	125,853
2025-12-29	2.420	2.460	2.340	2.360	2.304	1,204,982
2025-12-26	2.420	2.420	2.420	2.420	2.363	1,775
2025-12-25	2.380	2.420	2.380	2.420	2.363	1,601
2025-12-24	2.400	2.400	2.380	2.380	2.324	124
2025-12-23	2.420	2.420	2.360	2.360	2.304	638,406
2025-12-22	2.380	2.420	2.360	2.420	2.363	3,948
2025-12-19	2.280	2.300	2.280	2.300	2.246	20,248
2025-12-18	2.280	2.280	2.260	2.280	2.226	2,084,305
2025-12-17	2.260	2.300	2.260	2.300	2.246	1,607
2025-12-16	2.280	2.280	2.240	2.240	2.187	112,306
2025-12-15	2.340	2.360	2.320	2.360	2.304	105,748
2025-12-12	2.360	2.360	2.340	2.340	2.285	485,781
2025-12-11	2.300	2.300	2.300	2.300	2.246	105
2025-12-09	2.240	2.260	2.240	2.260	2.207	17,330
2025-12-08	2.340	2.360	2.320	2.340	2.285	100,466
2025-12-04	2.320	2.340	2.300	2.320	2.265	183,833
2025-12-03	2.280	2.300	2.280	2.280	2.226	1,165,711
2025-12-02	2.260	2.280	2.260	2.260	2.207	1,002,708
2025-12-01	2.240	2.240	2.220	2.240	2.187	128
2025-11-28	2.140	2.160	2.140	2.160	2.109	125
2025-11-27	2.160	2.160	2.140	2.160	2.109	1,604
2025-11-26	2.160	2.160	2.120	2.120	2.070	9,344
2025-11-25	2.180	2.180	2.180	2.180	2.128	1,606
2025-11-24	2.120	2.160	2.100	2.160	2.109	803
2025-11-21	2.160	2.160	2.100	2.120	2.070	20,140
2025-11-20	2.200	2.200	2.180	2.180	2.128	10,368

← NewerPage 4 of 4 · 227 trading days

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.