Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.820	6.920	6.670	6.840	6.738	16,511,000
2022-05-31	7.000	7.040	6.820	6.830	6.728	86,616,883
2022-05-30	6.910	7.070	6.910	6.940	6.837	6,395,950
2022-05-27	6.930	7.020	6.860	7.000	6.896	6,760,001
2022-05-26	7.000	7.030	6.850	6.940	6.837	5,345,500
2022-05-25	6.850	7.140	6.850	7.000	6.896	11,170,500
2022-05-24	7.000	7.040	6.750	6.840	6.738	7,816,104
2022-05-23	6.870	7.040	6.810	7.000	6.896	10,236,230
2022-05-20	6.850	6.950	6.690	6.870	6.768	9,239,272
2022-05-19	6.490	6.780	6.420	6.700	6.600	8,523,910
2022-05-18	6.650	6.720	6.470	6.630	6.531	7,159,000
2022-05-17	6.590	6.690	6.510	6.650	6.551	8,745,866
2022-05-16	6.400	6.560	6.310	6.490	6.393	6,573,000
2022-05-13	6.310	6.550	6.310	6.430	6.334	13,548,260
2022-05-12	6.530	6.550	6.280	6.330	6.236	9,694,878
2022-05-11	6.390	6.650	6.280	6.550	6.453	8,619,000
2022-05-10	6.800	6.840	6.400	6.490	6.393	22,799,100
2022-05-06	7.050	7.110	6.930	7.000	6.896	11,021,000
2022-05-05	7.320	7.460	7.020	7.260	7.152	18,440,000
2022-05-04	7.170	7.350	7.090	7.130	7.024	4,627,674
2022-05-03	7.180	7.250	6.950	7.170	7.063	9,740,659
2022-04-29	7.220	7.580	7.220	7.490	7.379	9,622,860
2022-04-28	7.250	7.270	6.900	7.160	7.054	6,871,000
2022-04-27	7.190	7.350	7.110	7.250	7.142	10,531,000
2022-04-26	7.360	7.540	6.980	7.190	7.083	17,172,500
2022-04-25	7.830	7.910	7.360	7.550	7.438	19,174,500
2022-04-22	7.880	8.350	7.760	8.210	8.088	13,073,570
2022-04-21	8.310	8.500	7.960	8.010	7.891	11,478,500
2022-04-20	8.800	8.800	8.200	8.280	8.157	17,914,500
2022-04-19	9.050	9.270	8.900	9.070	8.935	25,552,500
2022-04-14	9.020	9.240	8.920	9.030	8.896	23,369,801
2022-04-13	8.170	9.000	8.140	8.990	8.856	34,972,512
2022-04-12	7.950	8.240	7.840	8.090	7.970	17,252,961
2022-04-11	7.800	8.000	7.600	7.840	7.723	11,964,000
2022-04-08	7.350	7.810	7.350	7.700	7.585	18,487,230
2022-04-07	7.420	7.480	7.210	7.350	7.241	3,590,000
2022-04-06	7.150	7.520	7.150	7.370	7.260	5,145,816
2022-04-04	7.090	7.370	7.090	7.350	7.241	3,706,600
2022-04-01	6.960	7.190	6.950	7.090	6.985	4,960,500
2022-03-31	7.180	7.180	6.870	6.910	6.807	4,630,059
2022-03-30	7.000	7.230	6.970	7.140	7.034	7,237,700
2022-03-29	7.070	7.110	6.840	7.010	6.906	13,630,500
2022-03-28	7.360	7.410	7.000	7.150	7.044	11,344,460
2022-03-25	7.360	7.610	7.310	7.360	7.251	23,270,490
2022-03-24	7.310	7.500	7.130	7.310	7.201	20,643,869
2022-03-23	7.060	7.190	7.030	7.130	7.024	7,189,768
2022-03-22	7.100	7.320	6.960	7.210	7.103	8,123,766
2022-03-21	7.420	7.490	7.060	7.100	6.994	8,646,500
2022-03-18	7.660	7.900	7.380	7.400	7.290	33,590,000
2022-03-17	7.060	7.680	7.060	7.620	7.507	19,128,500
2022-03-16	6.510	7.200	6.490	6.970	6.866	19,375,250
2022-03-15	7.100	7.180	6.340	6.450	6.354	23,259,100
2022-03-14	7.680	7.900	7.100	7.220	7.113	15,207,900
2022-03-11	8.100	8.110	7.650	7.790	7.674	10,752,750
2022-03-10	7.890	8.080	7.520	7.980	7.861	24,721,750
2022-03-09	7.990	8.440	7.750	8.210	8.088	31,117,189
2022-03-08	8.050	8.080	7.500	7.790	7.674	19,815,760
2022-03-07	7.210	8.180	7.190	7.960	7.842	48,553,594
2022-03-04	7.240	7.240	6.930	7.040	6.935	5,045,000
2022-03-03	6.960	7.080	6.910	7.020	6.916	4,856,500

← NewerPage 19 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.