Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	11.100	11.260	10.800	10.900	10.738	6,695,026
2023-05-22	11.120	11.420	11.080	11.180	11.014	8,193,000
2023-05-19	11.020	11.120	10.620	11.080	10.915	15,367,250
2023-05-18	11.020	11.520	11.020	11.220	11.053	9,405,593
2023-05-17	11.580	11.580	11.060	11.180	11.014	12,737,240
2023-05-16	11.740	11.840	11.540	11.800	11.624	5,916,535
2023-05-15	11.700	12.000	11.520	11.740	11.565	8,846,463
2023-05-12	12.380	12.540	11.440	11.500	11.329	17,659,500
2023-05-11	13.160	13.260	12.500	12.600	12.413	6,958,115
2023-05-10	13.240	13.400	12.940	13.160	12.964	3,241,569
2023-05-09	13.740	13.800	13.100	13.200	13.004	12,203,230
2023-05-08	13.480	13.840	13.120	13.720	13.516	13,938,350
2023-05-05	13.620	13.700	13.200	13.520	13.319	11,044,100
2023-05-04	13.620	14.160	13.400	13.480	13.279	24,410,020
2023-05-03	13.440	13.500	12.860	13.200	13.004	7,222,712
2023-05-02	12.560	12.820	12.340	12.660	12.472	4,196,460
2023-04-28	12.300	12.660	12.200	12.480	12.294	11,880,000
2023-04-27	12.200	12.680	11.840	12.520	12.334	8,676,114
2023-04-26	12.620	12.640	12.060	12.300	12.117	7,851,881
2023-04-25	12.900	13.200	12.280	12.540	12.353	17,584,990
2023-04-24	12.600	12.900	12.100	12.540	12.353	12,277,850
2023-04-21	13.280	13.440	12.720	12.840	12.649	8,974,165
2023-04-20	13.140	13.440	12.840	13.280	13.082	11,016,600
2023-04-19	13.420	13.580	13.220	13.340	13.142	8,731,000
2023-04-18	13.440	13.580	12.960	13.420	13.220	11,700,920
2023-04-17	13.560	13.640	13.160	13.440	13.240	21,603,141
2023-04-14	14.100	14.700	13.700	13.940	13.733	26,672,070
2023-04-13	13.580	14.040	13.220	13.720	13.516	17,842,471
2023-04-12	13.020	13.800	13.020	13.560	13.358	19,530,609
2023-04-11	12.380	13.280	12.020	12.960	12.767	29,077,189
2023-04-06	12.880	13.460	12.440	12.820	12.629	23,864,221
2023-04-04	11.760	12.460	11.640	12.320	12.137	14,554,420
2023-04-03	11.860	11.860	11.280	11.520	11.349	12,143,270
2023-03-31	11.620	12.180	11.560	11.920	11.743	10,838,680
2023-03-30	11.700	11.760	11.260	11.740	11.565	9,054,774
2023-03-29	12.000	12.000	11.340	11.760	11.585	8,528,837
2023-03-28	11.560	11.840	11.340	11.740	11.565	15,453,280
2023-03-27	12.000	12.300	11.400	11.560	11.388	37,825,000
2023-03-24	11.700	12.560	11.480	12.200	12.019	33,459,660
2023-03-23	11.080	11.900	11.040	11.660	11.487	29,087,250
2023-03-22	10.620	10.860	10.560	10.760	10.600	16,953,971
2023-03-21	10.760	11.140	10.480	10.940	10.777	19,264,391
2023-03-20	10.200	10.900	9.960	10.820	10.659	33,055,289
2023-03-17	9.450	9.800	9.300	9.750	9.605	29,166,891
2023-03-16	9.500	9.790	9.260	9.540	9.398	15,228,830
2023-03-15	9.550	9.750	9.380	9.450	9.309	19,952,330
2023-03-14	9.380	9.850	9.320	9.540	9.398	25,784,631
2023-03-13	8.660	9.440	8.660	9.200	9.063	22,774,631
2023-03-10	8.070	8.460	8.070	8.430	8.305	8,592,360
2023-03-09	8.300	8.310	8.060	8.060	7.940	6,249,500
2023-03-08	8.580	8.580	8.230	8.310	8.186	6,297,000
2023-03-07	8.800	8.860	8.640	8.700	8.571	6,592,080
2023-03-06	8.730	8.930	8.660	8.780	8.649	8,711,997
2023-03-03	8.590	8.710	8.550	8.680	8.551	5,522,500
2023-03-02	8.530	8.870	8.450	8.590	8.462	8,035,576
2023-03-01	8.480	8.580	8.230	8.460	8.334	12,649,880
2023-02-28	8.610	8.640	8.200	8.230	8.108	6,806,500
2023-02-27	8.250	8.390	8.100	8.200	8.078	6,783,973
2023-02-24	8.410	8.560	8.300	8.390	8.265	2,547,000
2023-02-23	8.570	8.660	8.400	8.460	8.334	3,153,635

← NewerPage 15 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.