Zijin Mining Group Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	16.000	16.200	15.600	16.200	15.778	561,533
2026-01-30	18.300	18.300	16.800	16.800	16.362	1,469,382
2026-01-29	18.300	18.800	18.200	18.400	17.921	821,562
2026-01-28	17.500	17.900	17.400	17.900	17.434	398,044
2026-01-27	17.700	17.800	17.100	17.400	16.947	589,643
2026-01-26	17.000	17.000	16.700	16.800	16.362	361,500
2026-01-23	16.400	16.400	16.100	16.100	15.681	133,949
2026-01-22	15.800	16.400	15.800	16.400	15.973	483,487
2026-01-21	16.100	16.400	16.000	16.300	15.875	472,828
2026-01-20	15.400	16.000	15.400	16.000	15.583	447,641
2026-01-19	15.900	16.000	15.600	15.600	15.194	129,218
2026-01-16	16.100	16.200	15.800	16.000	15.583	347,108
2026-01-15	16.600	16.600	15.900	16.300	15.875	281,360
2026-01-14	16.600	16.800	16.400	16.600	16.168	275,741
2026-01-13	16.200	16.300	16.100	16.300	15.875	856,265
2026-01-12	15.600	16.600	15.400	15.800	15.388	218,745
2026-01-09	15.500	15.600	15.300	15.500	15.096	129,049
2026-01-08	15.200	15.300	14.900	15.100	14.707	88,839
2026-01-07	15.400	15.700	15.100	15.300	14.901	132,103
2026-01-06	15.400	15.500	15.100	15.100	14.707	255,183
2026-01-05	14.600	14.900	14.500	14.800	14.414	658,512
2025-12-30	14.200	14.400	14.100	14.300	13.927	408,091
2025-12-29	14.100	14.300	13.700	14.000	13.635	322,557
2025-12-26	13.900	14.300	13.900	14.300	13.927	245,243
2025-12-25	13.900	14.000	13.900	14.000	13.635	799
2025-12-24	14.100	14.100	13.800	14.000	13.635	20,130
2025-12-23	14.300	14.300	13.800	14.000	13.635	169,472
2025-12-22	13.900	14.200	13.900	14.200	13.830	383,502
2025-12-19	13.500	13.700	13.300	13.700	13.343	24,929
2025-12-18	13.600	13.600	13.300	13.600	13.246	27,012
2025-12-17	13.400	13.800	13.400	13.500	13.148	15,854
2025-12-16	13.500	13.500	13.200	13.200	12.856	48,744
2025-12-15	14.000	14.000	13.600	14.000	13.635	460,839
2025-12-12	13.900	14.100	13.800	14.100	13.733	547,769
2025-12-11	13.500	13.700	13.300	13.600	13.246	89,987
2025-12-09	13.300	13.500	13.200	13.500	13.148	100,173
2025-12-08	13.800	14.000	13.800	14.000	13.635	481,564
2025-12-04	13.700	14.300	13.600	13.600	13.246	6,018,393
2025-12-03	13.400	13.600	13.400	13.600	13.246	49,004
2025-12-02	13.300	13.500	13.200	13.500	13.148	31,728
2025-12-01	13.400	13.400	13.200	13.400	13.051	70,453
2025-11-28	12.700	12.900	12.700	12.900	12.564	4,132
2025-11-27	12.700	12.700	12.500	12.600	12.272	6,592
2025-11-26	12.800	12.800	12.500	12.700	12.369	26,829
2025-11-25	13.000	13.100	12.800	12.800	12.467	35,009
2025-11-24	12.400	12.800	12.400	12.800	12.467	7,092
2025-11-21	12.800	12.800	12.300	12.400	12.077	47,470
2025-11-20	13.100	13.200	13.000	13.100	12.759	16,580
2025-11-19	13.100	13.200	12.900	13.200	12.856	62,689
2025-11-18	13.000	13.100	12.800	13.000	12.661	102,705
2025-11-17	13.500	13.600	13.200	13.600	13.246	59,172
2025-11-14	14.100	14.300	13.800	13.800	13.440	203,386
2025-11-13	14.000	14.300	14.000	14.200	13.830	96,282
2025-11-12	13.700	13.700	13.500	13.700	13.343	47,315
2025-11-11	13.600	13.800	13.600	13.700	13.343	301,681

← NewerPage 4 of 4 · 235 trading days

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.