Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.900	6.910	6.700	6.750	6.650	3,899,000
2022-08-25	6.820	6.930	6.750	6.910	6.807	5,228,700
2022-08-24	6.910	7.020	6.710	6.740	6.640	4,244,000
2022-08-23	7.200	7.260	6.820	6.890	6.788	7,012,670
2022-08-22	7.080	7.270	7.030	7.230	7.122	3,246,900
2022-08-19	7.150	7.200	7.060	7.190	7.083	4,099,000
2022-08-18	7.300	7.330	7.040	7.170	7.063	5,909,500
2022-08-17	7.460	7.460	7.280	7.390	7.280	1,997,500
2022-08-16	7.640	7.640	7.400	7.460	7.349	2,423,000
2022-08-15	7.670	7.670	7.530	7.640	7.526	2,641,338
2022-08-12	7.680	7.750	7.600	7.630	7.517	4,064,918
2022-08-11	7.640	7.650	7.570	7.610	7.497	5,032,213
2022-08-10	7.480	7.760	7.480	7.570	7.457	6,847,600
2022-08-09	7.420	7.590	7.420	7.500	7.388	3,403,368
2022-08-08	7.480	7.500	7.380	7.420	7.310	1,852,000
2022-08-05	7.410	7.600	7.350	7.530	7.418	9,721,088
2022-08-04	7.210	7.250	7.030	7.200	7.093	6,185,793
2022-08-03	7.490	7.600	7.030	7.160	7.054	9,113,735
2022-08-02	7.460	7.600	7.380	7.500	7.388	11,939,310
2022-08-01	7.500	7.720	7.370	7.410	7.300	8,008,422
2022-07-29	7.200	7.550	7.190	7.500	7.388	14,593,000
2022-07-28	6.940	7.200	6.940	7.180	7.073	9,881,012
2022-07-27	6.780	6.910	6.760	6.910	6.807	6,813,735
2022-07-26	6.720	6.880	6.660	6.820	6.719	4,144,000
2022-07-25	6.700	6.750	6.640	6.720	6.620	3,350,325
2022-07-22	6.650	6.790	6.520	6.560	6.462	5,086,500
2022-07-21	6.530	6.650	6.480	6.500	6.403	2,561,092
2022-07-20	6.400	6.650	6.400	6.600	6.502	2,631,896
2022-07-19	6.560	6.560	6.430	6.490	6.393	1,806,166
2022-07-18	6.460	6.590	6.410	6.560	6.462	6,427,375
2022-07-15	6.650	6.650	6.330	6.350	6.256	6,952,500
2022-07-14	6.460	6.650	6.430	6.650	6.551	6,108,100
2022-07-13	6.400	6.510	6.340	6.490	6.393	4,321,574
2022-07-12	6.540	6.570	6.430	6.440	6.344	3,121,385
2022-07-11	6.850	6.850	6.440	6.540	6.443	7,943,009
2022-07-08	6.680	6.800	6.650	6.680	6.581	4,376,709
2022-07-07	6.680	6.680	6.540	6.670	6.571	3,421,444
2022-07-06	6.840	6.840	6.500	6.640	6.541	8,393,502
2022-07-05	6.810	6.980	6.810	6.880	6.778	2,815,549
2022-07-04	6.940	6.940	6.750	6.920	6.817	4,211,701
2022-06-30	7.000	7.000	6.830	6.860	6.758	2,382,079
2022-06-29	7.000	7.020	6.900	6.910	6.807	4,426,035
2022-06-28	7.040	7.090	6.930	7.080	6.975	6,580,000
2022-06-27	6.940	7.060	6.810	7.030	6.925	8,349,045
2022-06-24	7.080	7.080	6.780	6.860	6.758	11,774,120
2022-06-23	7.020	7.100	6.890	7.100	6.994	8,329,500
2022-06-22	7.130	7.130	6.940	7.020	6.916	5,342,894
2022-06-21	7.090	7.090	6.930	7.060	6.955	4,770,575
2022-06-20	7.170	7.170	6.930	7.080	6.975	5,243,044
2022-06-17	6.920	7.290	6.920	7.170	7.063	16,879,820
2022-06-16	7.130	7.130	6.810	6.850	6.748	6,942,280
2022-06-15	6.890	7.150	6.890	7.100	6.994	7,337,567
2022-06-14	6.920	7.030	6.840	6.980	6.876	6,914,148
2022-06-13	7.240	7.400	6.970	7.070	6.965	11,890,640
2022-06-10	7.000	7.060	6.920	7.060	6.955	7,551,580
2022-06-09	7.230	7.230	7.010	7.110	7.004	6,773,350
2022-06-08	6.950	7.300	6.950	7.230	7.122	8,797,535
2022-06-07	7.060	7.060	6.920	7.000	6.896	5,473,534
2022-06-06	6.830	7.090	6.830	7.020	6.916	12,094,890
2022-06-02	6.930	7.010	6.760	6.830	6.728	4,008,202

← NewerPage 18 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.