Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	7.440	7.550	7.220	7.400	7.319	2,507,000
2024-02-14	7.400	7.490	7.160	7.400	7.319	4,980,922
2024-02-09	7.930	7.930	7.390	7.500	7.418	1,120,434
2024-02-08	7.670	7.800	7.660	7.690	7.606	5,534,183
2024-02-07	7.680	7.920	7.610	7.670	7.586	8,402,500
2024-02-06	7.350	7.870	7.310	7.820	7.734	11,008,740
2024-02-05	7.470	7.470	7.050	7.370	7.289	17,041,131
2024-02-02	7.480	7.940	7.380	7.700	7.616	14,911,980
2024-02-01	7.300	7.430	7.060	7.350	7.270	7,386,238
2024-01-31	7.420	7.440	7.220	7.300	7.220	7,020,792
2024-01-30	7.530	7.560	7.380	7.410	7.329	6,649,210
2024-01-29	7.810	7.980	7.430	7.530	7.448	12,281,300
2024-01-26	8.030	8.030	7.700	7.810	7.725	9,818,378
2024-01-25	7.830	8.050	7.620	8.040	7.952	9,396,497
2024-01-24	7.640	7.870	7.490	7.830	7.744	12,437,880
2024-01-23	7.580	7.740	7.370	7.640	7.556	6,313,000
2024-01-22	7.900	8.020	7.430	7.580	7.497	10,838,050
2024-01-19	7.810	8.080	7.810	7.860	7.774	8,256,670
2024-01-18	7.590	8.020	7.380	7.950	7.863	15,037,780
2024-01-17	8.100	8.100	7.480	7.640	7.556	22,145,580
2024-01-16	8.590	8.590	8.200	8.200	8.110	6,525,116
2024-01-15	8.600	8.660	8.510	8.590	8.496	3,946,000
2024-01-12	8.440	8.680	8.330	8.560	8.466	4,540,739
2024-01-11	8.500	8.520	8.340	8.450	8.358	4,576,228
2024-01-10	8.820	8.820	8.270	8.350	8.259	15,952,750
2024-01-09	8.850	8.980	8.800	8.820	8.723	3,823,000
2024-01-08	9.010	9.180	8.830	8.890	8.793	6,910,202
2024-01-05	9.000	9.050	8.860	9.020	8.921	5,210,449
2024-01-04	9.200	9.200	8.710	8.990	8.892	18,978,240
2024-01-03	9.560	9.660	9.210	9.240	9.139	9,246,766
2024-01-02	9.710	9.830	9.500	9.690	9.584	6,118,925
2023-12-29	9.690	9.850	9.390	9.710	9.604	12,251,840
2023-12-28	9.620	9.860	9.620	9.710	9.604	7,518,692
2023-12-27	9.400	9.660	9.400	9.610	9.505	7,063,282
2023-12-22	9.300	9.360	9.150	9.320	9.218	4,600,093
2023-12-21	9.210	9.350	9.120	9.280	9.178	2,883,774
2023-12-20	9.160	9.480	9.150	9.370	9.267	8,201,000
2023-12-19	9.230	9.230	8.970	9.040	8.941	4,750,729
2023-12-18	9.220	9.250	9.060	9.220	9.119	7,888,583
2023-12-15	9.200	9.320	9.080	9.220	9.119	15,642,700
2023-12-14	9.150	9.250	9.020	9.100	9.000	15,490,990
2023-12-13	9.100	9.130	8.570	8.690	8.595	22,115,131
2023-12-12	9.290	9.360	9.040	9.320	9.218	5,133,316
2023-12-11	9.330	9.380	8.900	9.320	9.218	14,113,370
2023-12-08	10.180	10.180	9.470	9.480	9.376	11,836,990
2023-12-07	10.100	10.340	10.040	10.220	10.108	3,815,839
2023-12-06	9.900	10.280	9.770	10.280	10.168	6,265,551
2023-12-05	10.300	10.300	9.890	10.100	9.989	11,825,660
2023-12-04	10.580	10.780	10.200	10.400	10.286	24,527,320
2023-12-01	10.200	10.200	9.930	9.990	9.881	4,880,485
2023-11-30	10.320	10.420	10.040	10.120	10.009	8,634,391
2023-11-29	10.120	10.340	9.930	10.320	10.207	19,114,350
2023-11-28	9.880	9.930	9.760	9.800	9.693	4,203,293
2023-11-27	9.600	9.980	9.600	9.820	9.713	6,984,046
2023-11-24	9.670	9.670	9.460	9.530	9.426	1,832,819
2023-11-23	9.950	9.950	9.550	9.680	9.574	4,489,400
2023-11-22	9.600	9.950	9.600	9.880	9.772	9,735,400
2023-11-21	9.540	9.800	9.500	9.590	9.485	6,489,000
2023-11-20	9.400	9.660	9.350	9.490	9.386	4,176,314
2023-11-17	9.360	9.680	9.360	9.460	9.356	7,058,500

← NewerPage 12 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.