Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	20.300	20.860	19.900	20.460	20.460	15,987,152
2026-07-27	21.000	21.000	20.140	20.580	20.580	17,313,914
2026-07-24	19.880	20.500	19.610	20.360	20.360	15,180,101
2026-07-23	21.400	21.560	20.640	20.820	20.820	16,619,697
2026-07-22	20.780	21.680	20.700	21.020	21.020	29,170,842
2026-07-21	18.550	20.540	18.530	20.360	20.360	30,216,102
2026-07-20	17.690	18.550	17.470	18.500	18.500	10,716,262
2026-07-17	18.280	18.280	16.890	17.520	17.520	23,694,928
2026-07-16	18.400	18.800	17.860	18.630	18.630	9,463,494
2026-07-15	18.810	18.870	17.770	18.080	18.080	14,387,210
2026-07-14	17.630	18.670	17.330	18.550	18.550	16,064,422
2026-07-13	18.100	18.370	17.650	18.130	18.130	13,563,079
2026-07-10	18.200	18.980	17.700	18.490	18.490	13,925,578
2026-07-09	17.990	18.180	17.310	18.040	18.040	12,679,208
2026-07-08	18.000	18.980	17.810	18.540	18.540	9,736,191
2026-07-07	18.870	18.870	18.200	18.440	18.440	10,668,058
2026-07-06	19.520	19.730	18.910	19.060	19.060	11,863,542
2026-07-03	18.700	19.680	18.150	19.170	19.170	32,173,865
2026-07-02	16.820	17.730	16.750	17.390	17.390	20,145,473
2026-06-30	16.500	16.670	15.820	16.390	16.390	23,378,527
2026-06-29	16.800	17.400	16.690	17.200	17.200	14,250,690
2026-06-26	16.900	17.170	15.940	16.640	16.640	18,985,611
2026-06-25	17.680	17.680	16.340	16.680	16.680	31,529,336
2026-06-24	18.180	18.450	17.690	18.230	18.230	27,176,727
2026-06-23	18.980	19.230	18.050	18.200	18.200	16,840,732
2026-06-22	19.430	19.430	18.500	18.930	18.930	29,101,684
2026-06-18	20.800	20.940	19.560	19.770	19.770	27,825,930
2026-06-17	21.400	22.000	21.020	21.380	21.380	11,414,160
2026-06-16	21.360	22.300	21.200	21.600	21.600	18,561,760
2026-06-15	21.020	21.840	21.000	21.400	21.400	25,770,631
2026-06-12	19.900	20.680	19.310	20.040	20.040	22,502,051
2026-06-11	17.850	19.160	17.820	19.000	19.000	30,225,900
2026-06-10	18.500	18.680	17.740	18.520	18.520	37,452,070
2026-06-09	19.270	19.340	18.770	19.180	19.180	14,380,896
2026-06-08	19.250	19.520	18.540	19.090	19.090	29,639,908
2026-06-05	20.520	20.640	19.890	20.160	20.160	15,540,170
2026-06-04	21.260	21.280	20.520	20.660	20.660	13,964,690
2026-06-03	21.640	21.880	21.120	21.380	21.380	11,622,420
2026-06-02	21.500	22.120	21.000	21.960	21.845	17,030,820
2026-06-01	21.560	22.160	21.240	21.760	21.646	17,858,631
2026-05-29	22.240	22.240	21.380	21.560	21.447	14,910,720
2026-05-28	22.500	22.600	21.200	21.480	21.368	23,166,070
2026-05-27	23.500	23.540	22.820	22.940	22.820	14,610,030
2026-05-26	22.080	23.680	21.920	23.300	23.178	31,135,910
2026-05-22	21.720	22.360	21.300	21.980	21.865	22,460,330
2026-05-21	22.500	22.600	21.240	21.460	21.348	33,992,129
2026-05-20	22.300	22.300	21.580	22.080	21.965	25,892,029
2026-05-19	23.240	23.240	22.340	22.740	22.621	21,909,439
2026-05-18	23.380	23.380	22.560	23.240	23.119	34,538,578
2026-05-15	24.960	25.180	23.380	24.020	23.895	51,846,102
2026-05-14	28.080	28.080	24.140	25.300	25.168	101,605,102
2026-05-13	28.900	29.080	27.860	28.240	28.092	15,558,320
2026-05-12	29.400	29.540	28.600	28.700	28.550	8,640,419
2026-05-11	29.600	29.600	28.240	28.680	28.530	19,994,891
2026-05-08	29.200	30.360	29.120	29.900	29.744	21,377,020
2026-05-07	29.740	29.920	29.060	29.800	29.644	18,946,561
2026-05-06	28.000	29.080	27.820	29.040	28.888	16,835,061
2026-05-05	27.780	27.960	27.040	27.880	27.734	4,157,633
2026-05-04	28.240	28.540	27.760	27.980	27.834	6,299,924
2026-04-30	29.220	29.220	28.020	28.300	28.152	14,586,300

← NewerPage 2 of 5 · 246 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.