Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	9.630	9.630	9.150	9.320	9.218	5,116,600
2023-11-15	9.330	9.640	9.330	9.570	9.465	8,686,001
2023-11-14	9.280	9.280	9.070	9.150	9.050	3,414,196
2023-11-13	9.150	9.240	9.100	9.240	9.139	2,329,847
2023-11-10	9.360	9.360	9.110	9.170	9.070	3,531,505
2023-11-09	9.300	9.360	9.080	9.270	9.169	5,453,611
2023-11-08	9.480	9.490	9.220	9.350	9.248	6,361,749
2023-11-07	9.700	9.870	9.410	9.490	9.386	10,883,000
2023-11-06	9.830	10.020	9.690	9.760	9.653	7,318,566
2023-11-03	9.880	9.890	9.530	9.700	9.594	8,485,578
2023-11-02	9.600	9.990	9.600	9.860	9.752	10,548,290
2023-11-01	9.550	9.720	9.210	9.510	9.406	17,284,561
2023-10-31	10.500	10.500	9.360	9.780	9.673	38,399,660
2023-10-30	11.040	11.200	10.280	10.540	10.425	11,007,600
2023-10-27	10.840	10.840	10.480	10.720	10.603	9,528,000
2023-10-26	10.820	10.860	10.640	10.840	10.721	7,539,118
2023-10-25	11.100	11.260	10.700	10.780	10.662	8,470,334
2023-10-24	10.680	11.280	10.540	11.100	10.979	11,036,220
2023-10-20	10.800	11.380	10.660	10.940	10.820	12,181,250
2023-10-19	10.860	10.900	10.480	10.740	10.622	6,173,090
2023-10-18	10.940	11.200	10.680	10.780	10.662	5,595,522
2023-10-17	10.920	10.960	10.780	10.860	10.741	4,447,963
2023-10-16	11.200	11.420	10.840	10.880	10.761	7,096,739
2023-10-13	10.900	10.960	10.680	10.900	10.781	4,372,707
2023-10-12	10.940	11.200	10.860	11.040	10.919	4,084,558
2023-10-11	10.800	11.080	10.700	10.940	10.820	7,640,446
2023-10-10	10.940	11.060	10.680	10.760	10.642	5,398,000
2023-10-09	10.560	11.100	10.560	10.780	10.662	4,308,678
2023-10-06	10.200	10.460	10.200	10.300	10.187	1,066,069
2023-10-05	10.260	10.320	10.140	10.180	10.069	1,522,533
2023-10-04	10.440	10.440	10.100	10.320	10.207	3,303,866
2023-10-03	10.660	10.660	10.260	10.440	10.326	3,398,735
2023-09-29	10.700	11.000	10.700	10.920	10.800	2,184,970
2023-09-28	11.080	11.220	10.680	10.740	10.622	8,403,188
2023-09-27	11.200	11.360	11.060	11.300	11.176	5,976,000
2023-09-26	11.300	11.380	11.100	11.300	11.176	6,568,546
2023-09-25	11.120	11.540	11.120	11.360	11.236	4,886,000
2023-09-22	11.440	11.500	11.000	11.440	11.315	9,985,581
2023-09-21	11.820	11.820	11.360	11.480	11.354	8,304,089
2023-09-20	12.000	12.040	11.680	11.920	11.790	5,749,472
2023-09-19	12.020	12.100	11.740	12.000	11.869	8,174,692
2023-09-18	12.180	12.200	11.780	12.040	11.908	7,228,888
2023-09-15	11.900	12.400	11.860	12.080	11.948	28,572,760
2023-09-14	11.160	11.860	11.160	11.660	11.532	12,103,300
2023-09-13	11.400	11.560	11.180	11.240	11.117	4,178,566
2023-09-12	11.560	11.560	11.300	11.360	11.236	5,227,706
2023-09-11	10.880	11.560	10.780	11.520	11.394	8,770,451
2023-09-07	11.080	11.140	10.880	10.880	10.761	6,258,994
2023-09-06	11.000	11.240	10.940	11.100	10.979	5,191,664
2023-09-05	11.400	11.400	11.080	11.220	11.097	5,997,793
2023-09-04	11.080	11.620	10.960	11.540	11.414	9,374,604
2023-08-31	10.900	11.380	10.820	11.080	10.959	28,681,660
2023-08-30	10.700	10.980	10.500	10.780	10.662	13,280,390
2023-08-29	10.200	10.460	10.060	10.380	10.266	4,498,913
2023-08-28	10.680	10.760	9.960	10.200	10.088	10,126,710
2023-08-25	10.540	10.620	10.340	10.500	10.385	5,153,688
2023-08-24	10.380	10.880	10.240	10.540	10.425	12,871,790
2023-08-23	9.940	10.140	9.880	9.980	9.871	5,512,000
2023-08-22	9.720	10.100	9.720	9.940	9.831	5,006,250
2023-08-21	10.020	10.020	9.710	9.760	9.653	5,336,801

← NewerPage 13 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.