Zhaojin Mining Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	7.370	7.870	7.270	7.520	7.408	17,044,090
2021-12-01	8.060	8.060	7.450	7.450	7.339	26,773,301
2021-11-30	7.910	8.330	7.880	8.140	8.019	93,005,195
2021-11-29	7.880	8.020	7.730	7.980	7.861	10,890,640
2021-11-26	7.960	8.040	7.670	7.860	7.743	8,239,500
2021-11-25	8.150	8.160	7.920	7.960	7.842	5,451,619
2021-11-24	7.620	8.200	7.410	8.050	7.930	23,697,820
2021-11-23	7.740	7.890	7.570	7.650	7.536	12,070,070
2021-11-22	7.450	7.980	7.140	7.820	7.704	20,347,830
2021-11-19	7.290	8.030	7.260	7.510	7.398	46,471,609
2021-11-18	6.950	7.450	6.810	7.410	7.300	28,375,971
2021-11-17	6.640	6.950	6.530	6.910	6.807	14,386,000
2021-11-16	6.710	6.760	6.490	6.750	6.650	20,765,369
2021-11-15	6.850	6.980	6.630	6.700	6.600	17,711,961
2021-11-12	6.950	6.950	6.650	6.840	6.738	13,644,510
2021-11-11	6.400	6.830	6.350	6.810	6.709	24,311,471
2021-11-10	6.140	6.330	6.070	6.300	6.206	8,647,589
2021-11-09	6.200	6.220	6.030	6.080	5.990	6,710,571
2021-11-08	5.850	6.250	5.800	6.140	6.049	16,096,200
2021-11-05	5.930	5.930	5.660	5.730	5.645	6,102,904
2021-11-04	5.640	5.720	5.550	5.650	5.566	3,591,104
2021-11-03	5.520	5.640	5.490	5.640	5.556	3,352,070
2021-11-02	5.740	5.740	5.400	5.520	5.438	10,117,000
2021-11-01	5.570	5.690	5.450	5.640	5.556	5,063,200
2021-10-29	5.630	5.750	5.560	5.570	5.487	4,137,200
2021-10-28	5.700	5.740	5.590	5.640	5.556	4,247,073
2021-10-27	5.760	5.760	5.660	5.680	5.596	4,623,500
2021-10-26	5.770	5.900	5.710	5.760	5.674	6,341,530
2021-10-25	5.700	5.750	5.570	5.700	5.615	5,655,691

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.