Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	39.420	40.800	38.940	40.760	40.547	31,238,641
2026-01-27	39.080	39.080	37.480	38.420	38.219	37,888,199
2026-01-26	39.860	40.460	38.880	39.320	39.115	28,470,461
2026-01-23	40.100	40.200	38.100	38.600	38.398	20,292,141
2026-01-22	38.880	39.180	37.880	38.500	38.299	14,621,280
2026-01-21	39.840	40.360	38.920	40.000	39.791	26,199,020
2026-01-20	37.900	38.400	36.360	38.180	37.981	14,134,830
2026-01-19	37.260	38.140	36.260	37.820	37.622	20,819,500
2026-01-16	36.880	36.980	36.040	36.500	36.309	14,542,260
2026-01-15	37.360	37.640	36.300	36.860	36.667	18,473,721
2026-01-14	37.260	37.620	36.680	37.200	37.006	12,276,210
2026-01-13	36.600	37.380	36.280	36.980	36.787	15,335,080
2026-01-12	36.520	37.000	35.880	36.540	36.349	15,785,250
2026-01-09	34.100	35.900	33.960	35.580	35.394	15,245,630
2026-01-08	33.640	34.900	33.000	34.180	34.001	15,433,780
2026-01-07	34.600	34.600	33.300	33.720	33.544	15,514,080
2026-01-06	33.000	34.560	32.860	34.460	34.280	25,240,160
2026-01-05	32.200	32.400	31.480	32.120	31.952	17,188,221
2026-01-02	30.840	31.900	30.520	31.900	31.733	2,253,435
2025-12-31	31.200	31.600	30.460	30.740	30.579	6,686,954
2025-12-30	30.500	31.660	30.420	31.180	31.017	11,717,280
2025-12-29	33.480	33.540	31.160	31.440	31.276	19,725,850
2025-12-24	33.660	33.980	32.700	33.180	33.007	6,857,205
2025-12-23	33.000	33.740	32.680	33.180	33.007	16,527,000
2025-12-22	30.880	32.320	30.540	32.280	32.111	15,127,130
2025-12-19	31.280	31.280	30.220	30.440	30.281	22,338,539
2025-12-18	29.300	31.480	28.940	31.120	30.957	31,294,080
2025-12-17	29.300	29.460	28.600	29.300	29.147	12,073,100
2025-12-16	29.700	30.380	28.500	28.820	28.669	17,509,160
2025-12-15	29.380	30.080	28.960	29.960	29.803	15,060,710
2025-12-12	29.000	29.400	28.480	29.400	29.246	14,075,170
2025-12-11	28.620	28.980	27.900	28.440	28.291	7,908,092
2025-12-10	27.960	28.500	27.540	28.420	28.272	9,436,076
2025-12-09	28.400	28.400	26.940	27.500	27.356	17,450,029
2025-12-08	29.360	29.400	28.340	28.500	28.351	12,018,560
2025-12-05	28.700	29.520	28.500	29.520	29.366	6,871,364
2025-12-04	29.640	30.000	28.420	28.700	28.550	10,183,090
2025-12-03	29.660	30.100	29.140	29.520	29.366	6,568,600
2025-12-02	30.000	30.000	29.100	29.520	29.366	12,161,090
2025-12-01	29.600	30.980	29.300	30.140	29.983	15,824,760
2025-11-28	29.320	29.480	28.820	29.060	28.908	10,605,540
2025-11-27	29.240	29.560	28.460	28.720	28.570	9,328,500
2025-11-26	29.160	29.220	28.520	28.720	28.570	8,026,750
2025-11-25	29.360	30.000	28.900	29.160	29.008	12,187,930
2025-11-24	28.800	28.900	28.160	28.760	28.610	13,684,860
2025-11-21	28.660	29.060	28.240	28.480	28.331	8,760,719
2025-11-20	29.400	29.540	28.720	29.100	28.948	7,205,000
2025-11-19	27.900	29.400	27.900	29.400	29.246	10,515,210
2025-11-18	28.600	28.880	27.440	27.640	27.496	10,810,360
2025-11-17	29.760	29.760	28.700	29.120	28.968	11,196,290
2025-11-14	29.920	30.320	29.620	29.960	29.803	6,145,332
2025-11-13	30.100	30.960	30.100	30.700	30.540	9,305,358
2025-11-12	30.620	30.680	29.640	29.900	29.744	5,412,772
2025-11-11	31.280	31.380	30.180	30.500	30.341	9,549,098
2025-11-10	29.780	30.920	29.780	30.600	30.440	11,789,510
2025-11-07	29.180	29.880	29.100	29.480	29.326	8,872,457
2025-11-06	28.440	29.180	28.300	29.100	28.948	10,132,110
2025-11-05	27.100	28.600	27.060	28.340	28.192	10,311,840
2025-11-04	29.120	29.660	27.700	27.840	27.695	12,827,360
2025-11-03	28.700	29.200	27.620	29.100	28.948	16,380,960

← NewerPage 4 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.