Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.560	8.730	8.490	8.570	8.443	4,869,708
2023-02-21	8.400	8.910	8.400	8.690	8.561	12,490,560
2023-02-20	8.330	8.640	8.220	8.580	8.452	9,313,534
2023-02-17	8.230	8.440	8.060	8.160	8.039	7,207,943
2023-02-16	8.160	8.450	8.110	8.230	8.108	8,309,000
2023-02-15	8.440	8.450	8.120	8.180	8.058	5,395,128
2023-02-14	8.200	8.480	8.190	8.410	8.285	6,579,100
2023-02-13	8.390	8.450	8.210	8.340	8.216	5,139,357
2023-02-10	8.650	8.650	8.200	8.370	8.246	8,526,241
2023-02-09	8.590	8.700	8.480	8.640	8.511	4,604,000
2023-02-08	8.650	8.730	8.400	8.590	8.462	9,531,116
2023-02-07	8.800	8.840	8.590	8.670	8.541	6,401,208
2023-02-06	8.930	8.930	8.600	8.800	8.669	14,307,450
2023-02-03	9.600	9.600	8.900	9.220	9.083	21,005,840
2023-02-02	9.490	9.800	9.300	9.670	9.526	23,490,500
2023-02-01	9.010	9.290	9.000	9.240	9.103	12,431,270
2023-01-31	9.010	9.160	8.950	8.990	8.856	5,662,976
2023-01-30	9.470	9.470	8.930	9.020	8.886	9,539,640
2023-01-27	9.440	9.490	9.250	9.470	9.329	3,608,573
2023-01-26	9.370	9.550	9.300	9.430	9.290	3,927,500
2023-01-20	9.110	9.350	9.110	9.260	9.122	5,357,338
2023-01-19	9.050	9.140	8.940	9.060	8.925	3,290,008
2023-01-18	9.260	9.260	9.050	9.100	8.965	9,525,500
2023-01-17	9.310	9.310	8.900	9.200	9.063	10,390,040
2023-01-16	9.600	9.660	8.990	9.290	9.152	66,596,000
2023-01-13	9.580	9.740	9.300	9.440	9.300	20,353,500
2023-01-12	9.450	9.560	9.300	9.390	9.250	7,869,525
2023-01-11	9.420	9.590	9.300	9.360	9.221	11,265,100
2023-01-10	9.660	9.680	9.320	9.420	9.280	12,640,320
2023-01-09	9.300	9.720	9.300	9.660	9.516	14,237,850
2023-01-06	9.300	9.380	8.860	8.990	8.856	11,633,870
2023-01-05	9.580	9.800	9.160	9.300	9.162	16,617,029
2023-01-04	9.280	9.520	9.040	9.430	9.290	15,375,100
2023-01-03	8.730	9.240	8.530	9.150	9.014	16,173,110
2022-12-30	8.640	8.750	8.570	8.680	8.551	5,365,827
2022-12-29	8.540	8.620	8.400	8.530	8.403	1,720,700
2022-12-28	8.340	8.650	8.340	8.630	8.502	4,101,700
2022-12-23	8.400	8.460	8.280	8.360	8.236	2,380,000
2022-12-22	8.610	8.670	8.420	8.460	8.334	2,460,199
2022-12-21	8.400	8.640	8.400	8.610	8.482	5,121,498
2022-12-20	8.300	8.330	8.130	8.240	8.117	4,655,913
2022-12-19	8.440	8.510	8.250	8.490	8.364	4,113,240
2022-12-16	8.400	8.580	8.280	8.370	8.246	18,249,199
2022-12-15	8.780	8.830	8.520	8.640	8.511	8,363,959
2022-12-14	8.730	8.940	8.670	8.780	8.649	5,517,512
2022-12-13	8.550	8.580	8.390	8.530	8.403	2,118,664
2022-12-12	8.660	8.680	8.440	8.490	8.364	6,758,616
2022-12-09	8.580	8.700	8.500	8.690	8.561	4,604,000
2022-12-08	8.400	8.590	8.370	8.450	8.324	5,070,100
2022-12-07	8.720	8.720	8.350	8.350	8.226	5,908,918
2022-12-06	8.460	8.740	8.190	8.690	8.561	15,250,430
2022-12-05	8.940	8.940	8.380	8.390	8.265	22,033,100
2022-12-02	9.070	9.270	8.730	8.790	8.659	18,236,010
2022-12-01	8.870	9.050	8.650	8.890	8.758	14,065,600
2022-11-30	8.500	8.680	8.480	8.650	8.521	14,291,010
2022-11-29	8.510	8.620	8.390	8.490	8.364	11,327,200
2022-11-28	8.600	8.690	8.240	8.660	8.531	11,529,940
2022-11-25	8.500	8.710	8.330	8.670	8.541	16,838,350
2022-11-24	8.420	8.650	8.380	8.490	8.364	13,835,230
2022-11-23	8.250	8.350	8.200	8.270	8.147	6,352,438

← NewerPage 16 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.