Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.370	8.370	8.080	8.170	8.048	5,566,500
2022-11-21	8.100	8.340	7.900	8.290	8.167	15,579,670
2022-11-18	8.100	8.320	7.900	8.060	7.940	11,242,140
2022-11-17	8.280	8.330	7.970	8.140	8.019	11,414,040
2022-11-16	8.430	8.450	8.160	8.280	8.157	9,946,412
2022-11-15	8.150	8.420	8.000	8.400	8.275	13,869,380
2022-11-14	8.630	8.630	7.960	8.110	7.989	15,662,730
2022-11-11	8.300	8.730	8.290	8.410	8.285	60,112,699
2022-11-10	7.800	7.980	7.680	7.700	7.585	674,163,938
2022-11-09	7.990	8.280	7.900	7.960	7.842	39,168,500
2022-11-08	7.560	7.700	7.360	7.650	7.536	14,687,500
2022-11-07	7.500	8.010	7.400	7.500	7.388	62,069,633
2022-11-04	6.730	6.900	6.560	6.840	6.738	14,933,360
2022-11-03	6.750	6.840	6.550	6.730	6.630	8,500,920
2022-11-02	6.900	6.920	6.590	6.900	6.797	5,714,775
2022-11-01	6.370	6.920	6.370	6.640	6.541	17,131,270
2022-10-31	6.540	6.680	6.420	6.480	6.384	8,123,270
2022-10-28	6.760	6.820	6.560	6.640	6.541	7,390,600
2022-10-27	6.560	6.950	6.560	6.760	6.659	15,969,560
2022-10-26	6.110	6.650	6.110	6.560	6.462	20,825,119
2022-10-25	6.110	6.190	5.910	6.110	6.019	9,509,280
2022-10-24	6.070	6.300	6.050	6.110	6.019	24,067,660
2022-10-21	5.960	6.210	5.910	5.980	5.891	9,813,600
2022-10-20	6.040	6.100	5.780	5.960	5.871	11,236,160
2022-10-19	6.100	6.230	6.010	6.040	5.950	6,150,402
2022-10-18	6.100	6.240	6.040	6.160	6.068	9,528,996
2022-10-17	6.000	6.170	5.990	6.110	6.019	11,189,500
2022-10-14	6.000	6.270	5.990	6.140	6.049	13,560,030
2022-10-13	6.000	6.110	5.820	5.990	5.901	16,178,270
2022-10-12	5.710	5.890	5.620	5.810	5.724	13,576,170
2022-10-11	5.530	5.790	5.510	5.710	5.625	9,772,041
2022-10-10	5.760	5.770	5.470	5.590	5.507	10,761,230
2022-10-07	5.760	5.820	5.720	5.760	5.674	2,357,000
2022-10-06	5.750	5.820	5.670	5.790	5.704	2,759,000
2022-10-05	5.730	5.820	5.590	5.750	5.664	7,732,337
2022-10-03	5.370	5.550	5.340	5.470	5.389	8,997,878
2022-09-30	5.400	5.450	5.300	5.360	5.280	5,835,751
2022-09-29	5.400	5.660	5.240	5.280	5.201	6,572,944
2022-09-28	5.460	5.460	5.160	5.230	5.152	11,388,500
2022-09-27	5.410	5.490	5.310	5.460	5.379	6,975,200
2022-09-26	5.680	5.680	5.350	5.430	5.349	12,602,530
2022-09-23	5.800	5.800	5.710	5.730	5.645	7,408,368
2022-09-22	5.750	5.840	5.650	5.780	5.694	9,172,384
2022-09-21	5.700	5.840	5.630	5.770	5.684	6,207,500
2022-09-20	5.650	5.780	5.650	5.730	5.645	4,643,728
2022-09-19	5.660	5.700	5.550	5.590	5.507	6,825,563
2022-09-16	5.700	5.750	5.580	5.650	5.566	15,464,860
2022-09-15	5.680	5.840	5.680	5.810	5.724	6,455,064
2022-09-14	5.900	5.900	5.610	5.740	5.655	12,385,800
2022-09-13	6.000	6.230	5.930	5.980	5.891	12,602,800
2022-09-09	5.940	6.090	5.860	5.940	5.852	11,895,020
2022-09-08	5.900	6.070	5.810	5.940	5.852	18,790,381
2022-09-07	6.060	6.060	5.770	5.890	5.802	10,943,400
2022-09-06	5.990	6.190	5.990	6.090	5.999	10,150,190
2022-09-05	6.190	6.250	5.880	5.990	5.901	15,244,600
2022-09-02	6.440	6.500	6.120	6.180	6.088	87,293,086
2022-09-01	6.560	6.680	6.520	6.560	6.462	4,623,809
2022-08-31	6.500	6.760	6.450	6.680	6.581	9,136,942
2022-08-30	6.610	6.660	6.520	6.550	6.453	5,159,350
2022-08-29	6.650	6.650	6.510	6.610	6.512	5,135,000

← NewerPage 17 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.