Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	29.700	29.700	29.020	29.060	28.908	9,200,402
2025-10-30	28.680	29.240	28.480	29.140	28.988	13,192,810
2025-10-28	28.880	28.880	27.820	28.120	27.973	20,538,529
2025-10-27	29.060	29.440	28.540	29.320	29.167	15,063,930
2025-10-24	29.800	29.800	28.760	29.060	28.908	8,549,102
2025-10-23	29.500	29.540	28.300	29.360	29.207	14,336,960
2025-10-22	28.980	30.060	28.140	29.840	29.684	28,284,170
2025-10-21	31.500	32.180	30.320	30.540	30.380	16,138,530
2025-10-20	31.000	31.240	29.800	30.520	30.361	22,937,109
2025-10-17	33.440	33.840	31.400	31.560	31.395	24,797,900
2025-10-16	32.300	33.580	31.780	32.380	32.211	16,058,790
2025-10-15	32.160	32.640	31.440	32.360	32.191	19,266,840
2025-10-14	34.600	35.060	31.200	31.620	31.455	24,735,061
2025-10-13	31.300	33.280	31.040	33.260	33.086	38,207,449
2025-10-10	33.540	34.180	31.920	32.140	31.972	20,387,400
2025-10-09	35.000	35.060	33.900	34.720	34.539	17,397,160
2025-10-08	33.140	34.640	32.720	34.340	34.161	14,055,240
2025-10-06	31.920	33.000	31.920	33.000	32.828	6,779,123
2025-10-03	31.960	31.960	31.280	31.780	31.614	4,912,537
2025-10-02	31.080	32.300	31.040	32.160	31.992	7,572,864
2025-09-30	32.220	32.320	30.800	31.260	31.097	21,967,971
2025-09-29	29.960	31.560	29.660	31.300	31.136	19,995,170
2025-09-26	29.400	30.000	29.040	29.340	29.187	9,295,824
2025-09-25	29.780	30.220	29.060	29.400	29.246	13,250,500
2025-09-24	30.000	30.480	29.560	29.880	29.724	11,038,180
2025-09-23	30.380	30.900	29.840	30.220	30.062	16,023,020
2025-09-22	29.080	29.860	28.820	29.800	29.644	20,417,100
2025-09-19	27.960	28.520	27.740	28.020	27.874	21,797,410
2025-09-18	27.900	28.560	27.260	27.740	27.595	24,242,211
2025-09-17	29.000	29.000	27.860	28.500	28.351	22,209,551
2025-09-16	30.660	30.920	28.420	29.340	29.187	18,818,529
2025-09-15	30.000	30.280	29.340	29.720	29.565	13,041,780
2025-09-12	28.760	30.040	28.760	30.020	29.863	16,947,740
2025-09-11	28.900	29.160	28.380	28.760	28.610	17,121,850
2025-09-10	28.100	28.900	27.660	28.900	28.749	16,208,690
2025-09-09	28.460	29.460	28.180	28.940	28.789	24,013,471
2025-09-08	28.900	28.980	27.460	28.060	27.913	15,096,320
2025-09-05	27.440	28.880	26.940	28.240	28.092	18,992,480
2025-09-04	28.380	28.380	26.620	27.040	26.899	20,647,930
2025-09-03	28.000	29.100	27.020	27.900	27.754	16,212,800
2025-09-02	27.000	27.000	25.900	26.820	26.680	15,313,030
2025-09-01	25.000	26.300	24.920	26.260	26.123	27,170,789
2025-08-29	23.420	24.560	23.360	24.100	23.974	21,229,350
2025-08-28	22.900	23.520	22.660	23.080	22.959	12,219,210
2025-08-27	23.200	23.240	22.460	22.680	22.562	10,836,770
2025-08-26	22.020	23.060	21.560	22.840	22.721	22,712,570
2025-08-25	21.800	22.180	20.820	21.680	21.567	27,164,240
2025-08-22	21.660	21.840	20.920	21.400	21.288	8,896,168
2025-08-21	21.580	21.740	21.180	21.340	21.229	9,117,402
2025-08-20	21.040	21.500	20.780	21.440	21.328	15,825,020
2025-08-19	21.720	21.980	21.020	21.180	21.069	8,356,769
2025-08-18	22.480	22.780	21.600	21.860	21.746	13,841,840
2025-08-15	22.100	22.500	21.820	22.300	22.184	7,096,251
2025-08-14	22.000	22.460	21.840	22.220	22.104	11,095,970
2025-08-13	21.600	22.080	21.600	21.840	21.726	10,302,860
2025-08-12	21.540	21.800	21.160	21.780	21.666	7,613,715
2025-08-11	22.100	22.120	21.160	21.540	21.427	17,129,500
2025-08-08	22.040	22.800	22.040	22.620	22.502	14,110,930
2025-08-07	21.540	21.940	21.300	21.940	21.825	11,411,350
2025-08-06	21.220	21.780	21.200	21.440	21.328	12,142,850

← NewerPage 5 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.