Zijin Mining Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.300	2.300	2.240	2.240	2.240	1,062
2026-10-15	2.280	2.340	2.280	2.340	2.340	512
2026-10-14	2.380	2.380	2.380	2.380	2.380	11
2026-10-12	2.420	2.420	2.400	2.400	2.400	207
2026-10-09	2.360	2.440	2.360	2.440	2.440	5,907
2026-10-08	2.360	2.360	2.320	2.340	2.340	1,274
2026-10-07	2.380	2.400	2.380	2.380	2.380	1,443
2026-10-06	2.400	2.400	2.400	2.400	2.400	5,571
2026-10-05	2.360	2.380	2.360	2.380	2.380	3,379
2026-10-02	2.320	2.340	2.320	2.340	2.340	169
2026-10-01	2.400	2.400	2.380	2.400	2.400	292
2026-09-30	2.360	2.400	2.360	2.400	2.400	3,424
2026-09-29	2.320	2.340	2.320	2.340	2.340	367
2026-09-28	2.340	2.340	2.340	2.340	2.340	448
2026-09-25	2.300	2.360	2.300	2.360	2.360	6,308
2026-09-24	2.400	2.400	2.380	2.400	2.400	1,971
2026-09-23	2.440	2.460	2.420	2.460	2.460	1,902
2026-09-22	2.480	2.480	2.440	2.460	2.460	35,809
2026-09-21	2.500	2.500	2.460	2.480	2.480	2,906
2026-09-18	2.460	2.500	2.460	2.500	2.500	10,634
2026-09-17	2.440	2.460	2.440	2.460	2.460	12,201
2026-09-16	2.480	2.540	2.480	2.520	2.520	2,128
2026-09-15	2.500	2.500	2.440	2.460	2.460	18,972
2026-09-14	2.540	2.540	2.500	2.540	2.540	4,293
2026-09-11	2.500	2.540	2.500	2.540	2.540	2,082
2026-09-10	2.680	2.680	2.680	2.680	2.680	4,003
2026-09-09	2.680	2.700	2.680	2.680	2.680	2,514
2026-09-08	2.620	2.660	2.620	2.640	2.640	7,613
2026-09-07	2.620	2.660	2.600	2.600	2.600	5,284
2026-09-04	2.640	2.680	2.600	2.680	2.680	4,767
2026-09-03	2.600	2.640	2.600	2.640	2.640	9,079
2026-09-02	2.560	2.600	2.560	2.560	2.560	2,454
2026-09-01	2.660	2.680	2.660	2.660	2.660	303
2026-08-31	2.620	2.680	2.620	2.660	2.660	12,036
2026-08-28	2.740	2.740	2.720	2.720	2.720	6,001
2026-08-27	2.720	2.740	2.720	2.720	2.720	79
2026-08-26	2.760	2.780	2.740	2.740	2.740	1,139
2026-08-25	2.660	2.660	2.640	2.640	2.640	7,523
2026-08-24	2.740	2.760	2.740	2.760	2.760	552
2026-08-21	2.680	2.740	2.680	2.720	2.720	10,196
2026-08-20	2.640	2.660	2.640	2.640	2.640	5,593
2026-08-19	2.540	2.540	2.500	2.520	2.520	33,125
2026-08-18	2.560	2.580	2.560	2.560	2.560	22,263
2026-08-17	2.560	2.580	2.560	2.560	2.560	5,572
2026-08-14	2.540	2.560	2.540	2.560	2.560	2,125
2026-08-13	2.560	2.560	2.480	2.520	2.520	4,342
2026-08-12	2.580	2.580	2.580	2.580	2.580	0
2026-08-11	2.620	2.620	2.560	2.580	2.580	12,244
2026-08-10	2.640	2.700	2.640	2.700	2.700	162,500
2026-08-07	2.580	2.620	2.580	2.620	2.620	24,709
2026-08-06	2.560	2.580	2.520	2.520	2.520	4,372
2026-08-05	2.480	2.540	2.480	2.540	2.540	11,282
2026-08-04	2.420	2.440	2.420	2.440	2.440	531
2026-08-03	2.380	2.420	2.380	2.420	2.420	13,949
2026-07-31	2.440	2.440	2.420	2.420	2.420	2,540
2026-07-30	2.380	2.440	2.380	2.400	2.400	602
2026-07-29	2.400	2.400	2.400	2.400	2.400	0
2026-07-28	2.400	2.400	2.400	2.400	2.400	0
2026-07-27	2.420	2.420	2.380	2.400	2.400	5,316
2026-07-24	2.380	2.420	2.360	2.420	2.420	1,740

Page 1 of 4 · 226 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.