Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	13.020	13.140	12.860	13.120	13.017	4,127,608
2024-08-09	12.960	13.180	12.940	13.020	12.918	6,584,428
2024-08-08	13.180	13.180	12.400	12.680	12.580	20,203,340
2024-08-07	13.000	13.300	12.880	13.280	13.176	9,892,618
2024-08-06	13.600	13.800	12.880	13.060	12.958	13,928,790
2024-08-05	13.520	13.840	13.320	13.560	13.454	15,497,850
2024-08-02	14.100	14.120	13.560	14.040	13.930	10,171,340
2024-08-01	14.320	14.680	14.000	14.240	14.128	11,028,170
2024-07-31	13.500	14.040	13.500	13.980	13.870	12,105,140
2024-07-30	13.160	13.500	12.800	13.400	13.295	10,684,090
2024-07-29	13.500	13.620	13.120	13.160	13.057	11,580,780
2024-07-26	12.960	13.300	12.940	13.180	13.077	12,669,080
2024-07-25	14.020	14.020	12.800	12.960	12.858	27,843,580
2024-07-24	14.300	14.600	14.080	14.400	14.287	6,194,500
2024-07-23	14.780	14.860	14.020	14.300	14.188	10,790,000
2024-07-22	14.900	15.040	14.300	14.780	14.664	9,805,000
2024-07-19	15.600	15.600	14.660	14.880	14.763	18,121,189
2024-07-18	15.700	16.080	15.380	16.020	15.894	11,647,500
2024-07-17	16.620	16.700	15.360	15.720	15.597	20,411,670
2024-07-16	15.340	16.020	15.200	15.860	15.736	16,590,340
2024-07-15	15.080	15.560	14.720	15.240	15.120	10,995,740
2024-07-12	15.840	16.000	14.500	14.960	14.843	60,224,000
2024-07-11	14.700	15.360	14.700	15.300	15.180	13,931,950
2024-07-10	15.120	15.200	14.480	14.660	14.545	9,813,471
2024-07-09	14.520	15.160	14.460	14.980	14.862	9,568,224
2024-07-08	15.000	15.140	14.600	14.740	14.624	12,996,000
2024-07-05	13.960	14.760	13.960	14.640	14.525	17,843,359
2024-07-04	13.820	14.780	13.800	14.060	13.950	15,875,750
2024-07-03	13.220	13.680	13.160	13.640	13.533	7,630,500
2024-07-02	13.220	13.400	13.000	13.160	13.057	7,369,393
2024-06-28	12.800	13.200	12.680	13.100	12.997	6,304,000
2024-06-27	13.180	13.180	12.520	12.680	12.580	15,106,150
2024-06-26	13.400	13.420	12.900	13.200	13.096	11,297,760
2024-06-25	13.640	13.740	13.360	13.400	13.295	7,406,185
2024-06-24	13.500	13.640	13.300	13.640	13.533	6,051,554
2024-06-21	14.100	14.280	13.760	13.860	13.751	21,128,141
2024-06-20	13.780	13.840	13.540	13.680	13.573	5,165,000
2024-06-19	13.300	13.780	13.080	13.640	13.533	10,473,210
2024-06-18	13.100	13.480	12.800	13.060	12.958	11,740,380
2024-06-17	13.060	13.440	12.920	13.080	12.977	8,745,000
2024-06-14	13.260	13.340	12.920	13.020	12.918	13,900,900
2024-06-13	13.640	13.640	12.800	13.360	13.255	20,695,490
2024-06-12	13.600	13.760	13.440	13.640	13.533	7,383,000
2024-06-11	14.320	14.320	13.220	13.540	13.434	25,701,891
2024-06-07	14.840	15.220	14.840	15.100	14.981	14,983,020
2024-06-06	14.360	14.780	14.240	14.640	14.525	20,242,340
2024-06-05	13.800	14.200	13.600	13.800	13.692	12,557,980
2024-06-04	13.680	14.200	13.640	14.100	13.946	12,752,570
2024-06-03	13.760	13.940	13.240	13.480	13.332	16,056,710
2024-05-31	13.800	14.100	13.460	13.760	13.609	21,878,869
2024-05-30	14.200	14.200	13.260	13.620	13.471	14,870,570
2024-05-29	14.260	14.720	13.920	14.120	13.965	15,119,650
2024-05-28	14.500	14.840	14.120	14.260	14.104	8,267,275
2024-05-27	13.760	14.480	13.760	14.460	14.302	10,139,920
2024-05-24	13.520	14.000	13.520	13.760	13.609	12,367,650
2024-05-23	13.680	13.980	12.860	13.900	13.748	20,540,350
2024-05-22	14.640	14.940	14.020	14.220	14.064	13,149,420
2024-05-21	15.180	15.180	14.380	14.580	14.420	14,150,120
2024-05-20	15.200	15.400	14.920	15.180	15.014	20,667,990
2024-05-17	14.180	14.600	13.980	14.500	14.341	12,802,670

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1148 HKD
2025-06-04	0.0545 HKD
2024-06-05	0.0440 HKD
2023-06-07	0.0442 HKD
2021-06-09	0.0608 HKD
2020-06-09	0.0436 HKD
2019-06-18	0.0455 HKD

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