Zijin Mining Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.800	14.000	13.700	13.900	13.900	42,036
2026-07-23	14.600	14.700	14.400	14.500	14.500	170,833
2026-07-22	14.300	14.600	14.300	14.300	14.096	461,398
2026-07-21	13.100	13.600	13.100	13.500	13.307	180,365
2026-07-20	12.900	13.000	12.800	13.000	12.814	41,672
2026-07-17	12.700	12.900	12.500	12.500	12.322	173,234
2026-07-16	13.400	13.600	13.200	13.200	13.012	151,138
2026-07-15	13.000	13.100	12.800	12.900	12.716	317,541
2026-07-14	12.500	13.200	12.500	12.900	12.716	363,380
2026-07-13	12.400	12.600	12.400	12.500	12.322	103,600
2026-07-10	12.700	13.000	12.700	12.700	12.519	91,173
2026-07-09	12.400	12.600	12.200	12.600	12.420	106,054
2026-07-08	12.700	12.800	12.300	12.600	12.420	103,972
2026-07-07	12.900	12.900	12.700	12.800	12.617	51,660
2026-07-06	13.100	13.200	13.000	13.100	12.913	339,236
2026-07-03	13.000	13.100	12.800	13.000	12.814	234,691
2026-07-02	12.200	12.300	11.800	12.100	11.927	454,675
2026-07-01	11.700	11.800	11.700	11.700	11.533	136,601
2026-06-30	11.400	11.700	11.300	11.700	11.533	181,119
2026-06-29	11.800	11.900	11.700	11.900	11.730	180,297
2026-06-26	11.700	11.900	11.600	11.900	11.730	235,309
2026-06-25	12.000	12.100	11.700	12.100	11.927	292,365
2026-06-24	12.400	12.700	12.400	12.700	12.519	252,220
2026-06-23	12.800	12.800	12.400	12.400	12.223	161,538
2026-06-22	13.100	13.400	13.000	13.400	13.209	44,028
2026-06-19	13.300	13.400	13.200	13.300	13.110	83,260
2026-06-18	13.500	13.500	13.100	13.400	13.209	105,222
2026-06-17	13.800	13.900	13.700	13.800	13.603	86,918
2026-06-16	14.000	14.100	13.800	13.900	13.702	135,708
2026-06-15	13.900	14.100	13.800	13.900	13.702	483,633
2026-06-12	13.200	13.300	13.000	13.100	12.913	431,625
2026-06-11	12.100	12.300	12.000	12.300	12.124	69,344
2026-06-10	12.200	12.600	12.200	12.500	12.322	238,929
2026-06-09	12.700	13.100	12.700	13.000	12.814	407,325
2026-06-08	13.300	13.400	13.100	13.300	12.954	238,958
2026-06-05	13.900	13.900	13.700	13.800	13.440	80,262
2026-06-04	13.900	14.000	13.700	13.800	13.440	4,385,160
2026-06-03	14.100	14.100	14.100	14.100	13.733	0
2026-06-02	13.700	14.400	13.700	14.100	13.733	127,894
2026-06-01	13.700	13.700	13.700	13.700	13.343	0
2026-05-29	13.800	13.800	13.500	13.700	13.343	122,688
2026-05-28	13.700	13.800	13.500	13.700	13.343	227,271
2026-05-27	14.500	14.500	14.100	14.300	13.927	378,620
2026-05-26	14.700	14.800	14.500	14.800	14.414	280,037
2026-05-25	14.200	14.500	14.100	14.200	13.830	54,508
2026-05-22	14.000	14.200	13.800	14.100	13.733	96,165
2026-05-21	13.700	13.800	13.500	13.600	13.246	188,115
2026-05-20	13.500	13.700	13.400	13.700	13.343	234,412
2026-05-19	13.900	14.100	13.800	13.900	13.538	209,211
2026-05-18	14.100	14.400	14.000	14.400	14.025	181,283
2026-05-15	14.900	15.000	14.600	14.900	14.512	299,835
2026-05-14	15.300	15.700	15.200	15.700	15.291	92,613
2026-05-13	15.900	16.100	15.800	16.000	15.583	185,193
2026-05-12	16.000	16.100	15.700	16.000	15.583	127,180
2026-05-11	15.800	15.800	15.600	15.700	15.291	156,477
2026-05-08	15.300	16.100	15.300	16.000	15.583	533,286
2026-05-07	15.400	15.700	15.400	15.600	15.194	155,828
2026-05-06	14.800	15.400	14.700	15.200	14.804	416,966
2026-05-05	14.700	14.800	14.500	14.700	14.317	91,340
2026-05-04	14.900	14.900	14.900	14.900	14.512	0

← NewerPage 2 of 4 · 234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.1725 CNY
2026-06-09	0.1589 CNY

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