Zijin Mining Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.600 | 10.650 | 10.410 | 10.560 | 10.180 | 165,074,576 |
| 2021-11-08 | 10.300 | 10.640 | 10.300 | 10.510 | 10.132 | 291,238,974 |
| 2021-11-05 | 10.170 | 10.250 | 10.150 | 10.180 | 9.814 | 150,868,038 |
| 2021-11-04 | 10.210 | 10.260 | 10.120 | 10.260 | 9.891 | 188,213,934 |
| 2021-11-03 | 10.230 | 10.260 | 10.080 | 10.200 | 9.833 | 231,626,822 |
| 2021-11-02 | 10.470 | 10.520 | 10.050 | 10.230 | 9.862 | 315,797,374 |
| 2021-11-01 | 10.370 | 10.560 | 10.280 | 10.480 | 10.103 | 210,225,343 |
| 2021-10-29 | 10.590 | 10.640 | 10.370 | 10.460 | 10.084 | 208,885,775 |
| 2021-10-28 | 10.700 | 10.820 | 10.370 | 10.510 | 10.132 | 286,533,283 |
| 2021-10-27 | 11.200 | 11.260 | 10.840 | 10.890 | 10.498 | 276,186,245 |
| 2021-10-26 | 11.260 | 11.470 | 11.110 | 11.310 | 10.903 | 224,968,726 |
| 2021-10-25 | 11.120 | 11.270 | 10.880 | 11.160 | 10.759 | 194,366,975 |
| 2021-10-22 | 11.100 | 11.240 | 10.900 | 11.120 | 10.720 | 305,697,608 |
| 2021-10-21 | 11.430 | 11.580 | 11.250 | 11.340 | 10.932 | 284,046,659 |
| 2021-10-20 | 11.380 | 11.460 | 11.160 | 11.320 | 10.913 | 428,670,646 |
| 2021-10-19 | 11.400 | 11.880 | 11.270 | 11.800 | 11.376 | 410,110,318 |
| 2021-10-18 | 11.700 | 11.800 | 11.180 | 11.560 | 11.144 | 529,088,371 |
| 2021-10-15 | 11.200 | 11.950 | 11.200 | 11.460 | 11.048 | 514,937,212 |
| 2021-10-14 | 11.000 | 11.340 | 11.000 | 11.130 | 10.730 | 384,859,988 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.2000 CNY |
| 2022-06-10 | 0.2000 CNY |
| 2021-07-09 | 0.1200 CNY |
| 2020-07-17 | 0.1000 CNY |
| 2019-07-11 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.