Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	10.200	10.460	10.020	10.080	9.970	7,591,333
2023-08-17	10.180	10.300	9.940	10.220	10.108	4,047,718
2023-08-16	10.140	10.440	10.000	10.220	10.108	18,335,400
2023-08-15	10.300	10.320	9.970	10.140	10.029	7,753,526
2023-08-14	10.500	10.620	10.160	10.300	10.187	5,833,000
2023-08-11	10.640	10.720	10.500	10.500	10.385	3,149,500
2023-08-10	10.640	10.780	10.440	10.620	10.504	3,551,564
2023-08-09	10.740	10.920	10.500	10.700	10.583	5,938,416
2023-08-08	10.240	10.960	10.240	10.760	10.642	7,859,500
2023-08-07	10.400	10.560	10.280	10.400	10.286	4,915,000
2023-08-04	10.420	10.780	10.220	10.300	10.187	13,366,900
2023-08-03	10.700	10.900	10.560	10.660	10.543	8,743,500
2023-08-02	11.080	11.300	10.760	10.860	10.741	5,450,261
2023-08-01	11.320	11.580	11.000	11.240	11.117	11,455,800
2023-07-31	10.980	11.260	10.880	11.240	11.117	9,311,614
2023-07-28	11.100	11.220	10.700	10.960	10.840	23,184,100
2023-07-27	11.560	11.680	11.380	11.540	11.414	8,558,000
2023-07-26	11.320	11.700	11.180	11.600	11.473	6,270,736
2023-07-25	11.680	11.780	11.240	11.280	11.157	8,134,000
2023-07-24	11.680	11.980	11.380	11.580	11.453	5,543,236
2023-07-21	11.520	11.740	11.360	11.480	11.354	4,461,950
2023-07-20	11.700	11.980	11.500	11.660	11.532	8,561,459
2023-07-19	11.900	11.980	11.500	11.720	11.592	14,799,060
2023-07-18	11.340	11.780	11.140	11.560	11.433	9,573,395
2023-07-14	11.460	11.700	11.120	11.340	11.216	10,303,120
2023-07-13	11.500	11.860	11.060	11.360	11.236	20,014,311
2023-07-12	10.940	11.000	10.740	10.840	10.721	10,139,900
2023-07-11	10.300	11.000	10.240	10.860	10.741	11,236,500
2023-07-10	10.180	10.440	10.180	10.240	10.128	3,243,222
2023-07-07	10.000	10.160	9.730	10.080	9.970	6,522,865
2023-07-06	9.820	10.200	9.820	10.140	10.029	5,478,500
2023-07-05	10.340	10.360	10.040	10.140	10.029	5,708,500
2023-07-04	10.240	10.440	10.120	10.280	10.168	2,250,000
2023-07-03	9.880	10.320	9.880	10.180	10.069	8,460,444
2023-06-30	9.900	10.040	9.710	9.780	9.673	7,408,446
2023-06-29	10.000	10.020	9.760	9.880	9.772	7,069,256
2023-06-28	10.440	10.440	9.680	10.060	9.950	13,832,860
2023-06-27	10.480	10.620	10.360	10.440	10.326	6,627,907
2023-06-26	10.520	10.660	10.300	10.400	10.286	5,773,970
2023-06-23	10.280	10.460	10.200	10.340	10.227	3,102,000
2023-06-21	10.620	10.800	10.340	10.480	10.365	6,499,197
2023-06-20	10.940	11.000	10.720	10.920	10.800	5,775,000
2023-06-19	10.920	11.060	10.540	10.960	10.840	9,858,966
2023-06-16	10.600	10.920	10.520	10.920	10.800	28,517,430
2023-06-15	10.900	10.900	10.080	10.400	10.286	21,458,051
2023-06-14	10.900	10.960	10.540	10.960	10.840	18,457,990
2023-06-13	10.920	11.060	10.780	11.060	10.939	9,879,500
2023-06-12	11.400	11.400	10.720	10.980	10.860	7,347,469
2023-06-09	11.300	11.540	11.200	11.380	11.255	9,843,521
2023-06-08	10.980	10.980	10.700	10.940	10.820	6,367,976
2023-06-07	11.160	11.280	11.000	11.180	11.058	4,259,247
2023-06-06	10.700	11.180	10.600	11.120	10.955	13,374,450
2023-06-05	11.600	11.600	10.400	10.480	10.324	29,190,369
2023-06-02	11.520	12.100	11.520	11.820	11.644	22,689,869
2023-06-01	11.260	11.660	11.180	11.400	11.230	13,183,460
2023-05-31	10.920	11.300	10.340	11.120	10.955	23,809,609
2023-05-30	10.960	11.280	10.520	10.740	10.580	12,428,500
2023-05-29	10.920	11.120	10.740	10.860	10.698	9,672,132
2023-05-25	10.900	11.060	10.700	10.920	10.758	8,435,457
2023-05-24	10.900	11.260	10.500	11.040	10.876	8,605,037

← NewerPage 14 of 21 · 1,234 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.