Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	14.300	14.800	14.020	14.100	13.946	24,830,119
2024-05-14	13.580	14.080	13.400	13.800	13.649	12,232,440
2024-05-13	13.540	13.820	13.200	13.580	13.431	11,517,000
2024-05-10	13.580	13.740	13.220	13.640	13.491	16,184,970
2024-05-09	13.140	13.260	12.800	13.140	12.996	10,025,780
2024-05-08	12.860	13.300	12.800	13.060	12.917	9,435,810
2024-05-07	13.500	13.560	12.800	12.980	12.838	15,015,430
2024-05-06	12.660	13.100	12.260	13.080	12.937	19,336,430
2024-05-03	12.700	12.780	12.580	12.620	12.482	4,738,500
2024-05-02	12.800	12.920	12.420	12.740	12.601	7,851,217
2024-04-30	12.920	13.080	12.680	12.800	12.660	14,320,150
2024-04-29	13.100	13.100	12.420	12.900	12.759	18,580,000
2024-04-26	12.720	13.420	12.720	13.020	12.878	35,304,910
2024-04-25	12.100	12.640	12.100	12.500	12.363	21,865,320
2024-04-24	11.920	12.360	11.860	12.220	12.086	21,884,461
2024-04-23	11.700	12.180	11.680	11.800	11.671	41,150,230
2024-04-22	12.940	12.960	11.960	12.240	12.106	39,336,340
2024-04-19	12.760	13.220	12.760	12.960	12.818	39,997,000
2024-04-18	12.900	12.900	12.180	12.760	12.620	47,387,461
2024-04-17	12.780	13.260	12.580	12.680	12.541	34,692,859
2024-04-16	13.280	13.380	12.620	12.780	12.640	54,044,961
2024-04-15	13.500	13.620	13.080	13.220	13.075	116,134,305
2024-04-12	14.360	14.860	13.900	14.620	14.460	36,385,359
2024-04-11	13.380	13.980	13.080	13.720	13.570	29,670,400
2024-04-10	13.440	14.120	13.420	13.500	13.352	38,827,898
2024-04-09	12.740	13.440	12.400	13.420	13.273	33,102,199
2024-04-08	12.260	12.980	12.260	12.740	12.601	47,168,711
2024-04-05	11.980	12.020	11.720	11.960	11.829	9,281,500
2024-04-03	11.420	12.180	11.420	11.980	11.849	43,576,922
2024-04-02	11.320	11.680	11.140	11.260	11.137	43,611,238
2024-03-28	9.950	10.780	9.880	10.620	10.504	23,513,680
2024-03-27	9.400	9.970	9.370	9.810	9.703	22,736,090
2024-03-26	9.620	9.790	9.220	9.350	9.248	13,992,800
2024-03-25	9.170	9.880	9.160	9.620	9.515	25,374,471
2024-03-22	9.400	9.400	8.980	9.190	9.089	11,668,500
2024-03-21	9.400	9.640	9.260	9.540	9.436	17,884,090
2024-03-20	9.040	9.040	8.740	8.920	8.822	11,328,250
2024-03-19	9.080	9.200	8.960	9.050	8.951	8,022,993
2024-03-18	9.300	9.390	8.950	9.170	9.070	12,959,670
2024-03-15	9.260	9.600	9.120	9.390	9.287	31,096,449
2024-03-14	9.460	9.750	9.230	9.400	9.297	11,721,600
2024-03-13	9.180	9.380	8.910	9.290	9.188	13,535,330
2024-03-12	9.660	9.700	9.110	9.180	9.080	19,540,980
2024-03-11	9.710	9.790	9.430	9.570	9.465	15,323,380
2024-03-08	9.560	9.640	9.380	9.610	9.505	10,704,480
2024-03-07	9.430	9.700	9.320	9.480	9.376	20,496,789
2024-03-06	9.190	9.450	9.030	9.220	9.119	16,860,131
2024-03-05	9.180	9.430	9.030	9.090	8.991	15,844,020
2024-03-04	8.850	9.110	8.790	8.890	8.793	15,959,210
2024-03-01	8.210	8.630	8.110	8.560	8.466	10,476,160
2024-02-29	8.120	8.290	8.020	8.150	8.061	10,010,780
2024-02-28	8.440	8.440	8.060	8.120	8.031	5,444,000
2024-02-27	8.270	8.440	8.180	8.330	8.239	6,857,916
2024-02-26	8.370	8.450	8.180	8.270	8.180	4,501,651
2024-02-23	8.350	8.400	8.130	8.370	8.278	8,673,671
2024-02-22	8.020	8.450	7.980	8.370	8.278	10,839,240
2024-02-21	7.710	8.230	7.550	8.090	8.001	11,260,180
2024-02-20	7.930	7.970	7.590	7.710	7.626	6,915,170
2024-02-19	7.860	8.000	7.690	7.870	7.784	6,830,523
2024-02-16	7.510	7.950	7.510	7.890	7.804	2,918,500

← NewerPage 11 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.