Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.920	7.110	6.850	6.940	6.837	10,341,000
2022-03-01	6.950	7.000	6.610	6.780	6.679	6,307,100
2022-02-28	7.000	7.040	6.820	6.950	6.847	8,722,700
2022-02-25	7.140	7.150	6.790	6.890	6.788	10,354,670
2022-02-24	7.190	7.580	7.100	7.210	7.103	28,865,461
2022-02-23	7.230	7.230	6.990	7.040	6.935	7,683,100
2022-02-22	7.230	7.350	7.120	7.230	7.122	10,037,370
2022-02-21	7.030	7.190	6.980	7.110	7.004	7,874,248
2022-02-18	7.170	7.400	6.900	6.960	6.856	13,412,240
2022-02-17	6.880	7.070	6.850	6.970	6.866	11,618,200
2022-02-16	6.690	6.800	6.540	6.760	6.659	6,787,500
2022-02-15	7.010	7.050	6.750	6.860	6.758	8,057,462
2022-02-14	6.900	7.150	6.740	6.870	6.768	11,333,900
2022-02-11	6.610	6.740	6.480	6.640	6.541	4,467,500
2022-02-10	6.720	6.790	6.600	6.710	6.610	2,591,648
2022-02-09	6.500	6.700	6.490	6.690	6.591	5,759,648
2022-02-08	6.410	6.520	6.290	6.470	6.374	5,038,648
2022-02-07	6.370	6.470	6.250	6.300	6.206	5,706,500
2022-02-04	6.260	6.400	6.200	6.370	6.275	3,426,100
2022-01-31	6.200	6.300	6.140	6.230	6.137	1,893,500
2022-01-28	6.160	6.290	6.130	6.250	6.157	3,230,500
2022-01-27	6.780	6.780	6.210	6.240	6.147	8,070,700
2022-01-26	6.850	6.990	6.790	6.840	6.738	4,485,800
2022-01-25	6.970	7.140	6.770	6.840	6.738	6,846,000
2022-01-24	6.900	6.980	6.720	6.910	6.807	3,357,300
2022-01-21	6.840	7.080	6.720	6.930	6.827	8,610,600
2022-01-20	6.460	6.920	6.410	6.840	6.738	20,985,869
2022-01-19	6.150	6.280	6.060	6.270	6.177	6,819,440
2022-01-18	6.150	6.340	6.070	6.100	6.009	4,442,000
2022-01-17	6.130	6.230	6.090	6.160	6.068	2,149,000
2022-01-14	6.250	6.250	6.060	6.130	6.039	3,482,000
2022-01-13	6.300	6.350	6.220	6.280	6.187	3,504,500
2022-01-12	6.070	6.280	6.040	6.240	6.147	5,215,960
2022-01-11	6.040	6.070	5.970	5.990	5.901	5,744,500
2022-01-10	5.900	6.090	5.900	6.040	5.950	4,769,499
2022-01-07	5.900	5.970	5.750	5.850	5.763	8,750,300
2022-01-06	6.140	6.140	5.820	5.900	5.812	8,265,000
2022-01-05	6.300	6.320	6.010	6.090	5.999	9,558,716
2022-01-04	6.560	6.560	6.270	6.280	6.187	7,966,500
2022-01-03	6.670	6.780	6.540	6.560	6.462	1,958,500
2021-12-31	6.570	6.700	6.440	6.660	6.561	2,502,000
2021-12-30	6.530	6.550	6.320	6.390	6.295	3,898,000
2021-12-29	6.610	6.700	6.490	6.500	6.403	2,051,178
2021-12-28	6.660	6.700	6.560	6.630	6.531	3,291,500
2021-12-24	6.650	6.730	6.610	6.660	6.561	983,500
2021-12-23	6.500	6.680	6.490	6.650	6.551	4,893,600
2021-12-22	6.460	6.500	6.400	6.400	6.305	2,896,682
2021-12-21	6.270	6.470	6.270	6.440	6.344	2,844,500
2021-12-20	6.500	6.560	6.290	6.370	6.275	6,194,076
2021-12-17	6.600	6.700	6.410	6.560	6.462	36,476,191
2021-12-16	6.340	6.480	6.260	6.450	6.354	5,746,500
2021-12-15	6.500	6.590	6.350	6.390	6.295	8,685,000
2021-12-14	6.530	6.610	6.400	6.500	6.403	9,047,500
2021-12-13	6.740	6.850	6.530	6.540	6.443	10,720,720
2021-12-10	6.800	6.960	6.800	6.830	6.728	2,478,146
2021-12-09	6.630	6.990	6.630	6.890	6.788	7,286,500
2021-12-08	6.900	7.000	6.620	6.720	6.620	17,227,381
2021-12-07	6.940	7.010	6.840	6.940	6.837	7,098,100
2021-12-06	7.190	7.330	6.890	6.890	6.788	15,059,400
2021-12-03	7.430	7.470	7.090	7.130	7.024	10,887,110

← NewerPage 20 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.