Zijin Mining Group Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 14.900 | 14.900 | 14.900 | 14.900 | 14.512 | 0 |
| 2026-04-30 | 14.800 | 15.000 | 14.700 | 14.900 | 14.512 | 74,430 |
| 2026-04-29 | 14.900 | 15.200 | 14.900 | 15.000 | 14.609 | 46,767 |
| 2026-04-28 | 14.700 | 14.800 | 14.500 | 14.600 | 14.220 | 284,182 |
| 2026-04-27 | 15.000 | 15.100 | 14.800 | 15.100 | 14.707 | 258,806 |
| 2026-04-24 | 15.000 | 15.300 | 14.900 | 15.000 | 14.609 | 53,350 |
| 2026-04-23 | 15.400 | 15.400 | 15.100 | 15.100 | 14.707 | 123,984 |
| 2026-04-22 | 15.600 | 15.700 | 15.500 | 15.700 | 15.291 | 125,867 |
| 2026-04-21 | 15.500 | 15.800 | 15.400 | 15.800 | 15.388 | 47,825 |
| 2026-04-20 | 15.200 | 15.400 | 15.100 | 15.200 | 14.804 | 13,042 |
| 2026-04-17 | 15.200 | 15.200 | 14.900 | 15.200 | 14.804 | 80,560 |
| 2026-04-16 | 15.300 | 15.500 | 15.300 | 15.500 | 15.096 | 91,735 |
| 2026-04-10 | 14.900 | 15.100 | 14.900 | 15.000 | 14.609 | 31,450 |
| 2026-04-09 | 15.000 | 15.100 | 14.800 | 14.900 | 14.512 | 226,736 |
| 2026-04-08 | 15.400 | 15.400 | 15.100 | 15.200 | 14.804 | 263,496 |
| 2026-04-07 | 14.600 | 14.600 | 14.500 | 14.600 | 14.220 | 13,079 |
| 2026-04-03 | 14.900 | 14.900 | 14.700 | 14.700 | 14.317 | 6,142 |
| 2026-04-02 | 14.900 | 15.000 | 14.600 | 14.900 | 14.512 | 185,587 |
| 2026-04-01 | 15.000 | 15.200 | 15.000 | 15.200 | 14.804 | 168,259 |
| 2026-03-31 | 14.300 | 14.500 | 14.300 | 14.300 | 13.927 | 72,952 |
| 2026-03-30 | 14.100 | 14.400 | 14.000 | 14.300 | 13.927 | 18,491 |
| 2026-03-27 | 14.400 | 14.500 | 14.300 | 14.500 | 14.122 | 16,092 |
| 2026-03-26 | 14.500 | 14.700 | 14.100 | 14.500 | 14.122 | 218,315 |
| 2026-03-25 | 14.900 | 15.000 | 14.700 | 15.000 | 14.609 | 134,341 |
| 2026-03-24 | 14.000 | 14.500 | 14.000 | 14.500 | 14.122 | 165,887 |
| 2026-03-23 | 13.800 | 13.900 | 13.500 | 13.700 | 13.343 | 227,405 |
| 2026-03-20 | 14.300 | 14.500 | 14.100 | 14.200 | 13.830 | 530,871 |
| 2026-03-19 | 14.600 | 14.700 | 14.100 | 14.200 | 13.830 | 453,883 |
| 2026-03-18 | 15.300 | 15.500 | 15.200 | 15.500 | 15.096 | 129,344 |
| 2026-03-17 | 15.500 | 15.700 | 15.200 | 15.400 | 14.999 | 95,891 |
| 2026-03-16 | 15.100 | 15.400 | 15.000 | 15.100 | 14.707 | 279,833 |
| 2026-03-13 | 16.200 | 16.200 | 15.800 | 16.100 | 15.681 | 86,250 |
| 2026-03-12 | 16.000 | 16.200 | 15.900 | 16.200 | 15.778 | 83,715 |
| 2026-03-11 | 16.100 | 16.300 | 16.000 | 16.000 | 15.583 | 209,403 |
| 2026-03-10 | 16.100 | 16.300 | 16.100 | 16.100 | 15.681 | 37,331 |
| 2026-03-09 | 15.600 | 16.100 | 15.500 | 16.000 | 15.583 | 252,877 |
| 2026-03-06 | 16.400 | 16.600 | 16.200 | 16.500 | 16.070 | 348,657 |
| 2026-03-05 | 17.000 | 17.100 | 16.200 | 16.700 | 16.265 | 476,771 |
| 2026-03-04 | 16.900 | 17.200 | 16.600 | 17.000 | 16.557 | 344,435 |
| 2026-03-02 | 18.000 | 18.700 | 18.000 | 18.700 | 18.213 | 369,969 |
| 2026-02-27 | 17.800 | 18.000 | 17.500 | 17.800 | 17.336 | 78,572 |
| 2026-02-26 | 17.700 | 17.900 | 17.500 | 17.500 | 17.044 | 104,758 |
| 2026-02-25 | 17.800 | 18.000 | 17.700 | 18.000 | 17.531 | 226,454 |
| 2026-02-24 | 17.500 | 17.700 | 17.300 | 17.700 | 17.239 | 121,750 |
| 2026-02-23 | 17.900 | 18.000 | 17.700 | 17.900 | 17.434 | 790,103 |
| 2026-02-20 | 17.200 | 17.300 | 17.000 | 17.200 | 16.752 | 197,515 |
| 2026-02-19 | 16.900 | 17.200 | 16.900 | 17.200 | 16.752 | 71,658 |
| 2026-02-18 | 17.000 | 17.000 | 16.800 | 16.800 | 16.362 | 80,786 |
| 2026-02-17 | 17.200 | 17.200 | 16.800 | 17.000 | 16.557 | 40,642 |
| 2026-02-16 | 17.200 | 17.200 | 17.100 | 17.200 | 16.752 | 127,977 |
| 2026-02-13 | 17.200 | 17.400 | 16.500 | 16.800 | 16.362 | 451,769 |
| 2026-02-12 | 17.800 | 18.000 | 17.400 | 17.700 | 17.239 | 169,082 |
| 2026-02-11 | 17.400 | 17.600 | 17.300 | 17.400 | 16.947 | 173,312 |
| 2026-02-10 | 16.700 | 16.800 | 16.600 | 16.800 | 16.362 | 36,250 |
| 2026-02-09 | 16.400 | 16.600 | 16.200 | 16.600 | 16.168 | 90,319 |
| 2026-02-06 | 15.900 | 16.000 | 15.800 | 16.000 | 15.583 | 240,581 |
| 2026-02-05 | 15.800 | 16.300 | 15.700 | 16.000 | 15.583 | 290,559 |
| 2026-02-04 | 16.800 | 17.000 | 16.600 | 17.000 | 16.557 | 295,021 |
| 2026-02-03 | 16.200 | 16.700 | 16.000 | 16.700 | 16.265 | 880,366 |
| 2026-02-02 | 16.000 | 16.200 | 15.600 | 16.200 | 15.778 | 561,533 |
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.