Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	28.720	29.820	28.240	29.400	29.246	14,418,290
2026-04-28	28.800	28.960	28.040	28.720	28.570	16,860,141
2026-04-27	29.820	29.840	28.700	29.020	28.868	8,710,923
2026-04-24	28.520	29.520	28.520	29.380	29.227	8,725,384
2026-04-23	30.300	30.400	28.900	29.280	29.127	14,147,060
2026-04-22	30.500	30.720	29.960	30.220	30.062	11,656,240
2026-04-21	31.620	31.620	30.600	31.040	30.878	10,560,840
2026-04-20	31.000	31.960	30.420	31.620	31.455	11,412,310
2026-04-17	32.420	32.420	30.860	31.000	30.838	12,014,690
2026-04-16	33.040	33.040	32.400	32.680	32.509	8,122,998
2026-04-15	33.600	33.940	32.680	32.960	32.788	7,615,923
2026-04-14	33.840	33.980	32.540	32.980	32.808	11,460,370
2026-04-13	33.260	33.660	32.840	33.240	33.066	11,586,040
2026-04-10	33.960	34.200	33.200	33.740	33.564	9,487,508
2026-04-09	34.160	34.180	33.220	33.960	33.783	13,581,450
2026-04-08	34.100	35.120	33.500	34.780	34.598	21,907,801
2026-04-02	33.160	33.220	31.720	32.480	32.310	15,131,500
2026-04-01	33.500	33.680	32.400	33.120	32.947	18,947,270
2026-03-31	32.200	33.440	31.600	31.740	31.574	22,385,400
2026-03-30	30.560	32.480	30.120	31.900	31.733	23,530,180
2026-03-27	29.000	30.800	28.800	30.560	30.400	20,805,369
2026-03-26	30.200	30.200	29.060	29.540	29.386	17,121,189
2026-03-25	30.060	30.800	29.700	30.200	30.042	21,715,270
2026-03-24	27.760	29.180	26.880	28.960	28.809	25,890,199
2026-03-23	26.660	27.880	26.100	26.940	26.799	51,378,648
2026-03-20	28.000	28.420	27.560	27.880	27.734	26,732,811
2026-03-19	28.700	29.300	27.460	27.600	27.456	27,289,529
2026-03-18	30.980	31.000	29.780	30.120	29.963	12,648,030
2026-03-17	30.840	31.860	30.340	30.540	30.380	11,356,540
2026-03-16	30.880	31.320	29.460	30.600	30.440	24,255,471
2026-03-13	32.380	32.680	30.960	31.000	30.838	16,614,471
2026-03-12	33.600	33.880	32.340	32.720	32.549	15,424,860
2026-03-11	33.060	34.380	33.000	33.940	33.763	15,078,730
2026-03-10	32.540	33.020	32.060	32.800	32.629	8,123,700
2026-03-09	30.860	32.540	29.920	32.240	32.072	23,084,551
2026-03-06	31.660	32.460	30.920	31.900	31.733	13,571,000
2026-03-05	33.600	33.820	31.900	32.320	32.151	14,146,060
2026-03-04	33.000	34.000	32.700	33.280	33.106	18,907,490
2026-03-03	36.100	37.000	34.020	34.240	34.061	19,380,609
2026-03-02	35.600	36.800	34.100	36.560	36.369	28,154,711
2026-02-27	34.100	35.120	34.020	34.500	34.320	14,184,030
2026-02-26	35.200	35.500	33.820	33.900	33.723	14,015,550
2026-02-25	34.300	35.380	33.800	35.200	35.016	16,165,600
2026-02-24	33.300	34.200	33.020	34.160	33.982	19,471,051
2026-02-23	32.000	33.380	31.860	33.020	32.847	10,341,830
2026-02-20	31.920	31.920	31.140	31.200	31.037	5,434,593
2026-02-16	31.400	32.240	31.400	32.140	31.972	4,666,912
2026-02-13	31.400	32.040	30.760	31.180	31.017	36,815,770
2026-02-12	32.900	33.220	32.220	32.440	32.271	28,084,039
2026-02-11	32.100	33.740	31.380	32.880	32.708	46,191,441
2026-02-10	32.500	33.600	31.600	32.600	32.430	51,631,449
2026-02-09	34.480	34.860	33.840	34.620	34.439	11,209,770
2026-02-06	32.120	33.880	31.700	33.220	33.046	18,511,109
2026-02-05	34.160	34.580	32.820	33.740	33.564	18,934,350
2026-02-04	35.500	35.600	34.440	34.840	34.658	15,251,310
2026-02-03	34.900	34.900	33.140	34.400	34.220	31,462,689
2026-02-02	32.800	34.800	31.980	33.200	33.027	42,322,281
2026-01-30	38.860	39.340	36.180	36.200	36.011	38,578,480
2026-01-29	42.000	42.360	39.000	40.200	39.990	46,855,848
2026-01-28	39.420	40.800	38.940	40.760	40.547	31,238,641

← NewerPage 3 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.