Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	21.200	21.480	20.740	21.000	20.890	11,571,830
2025-08-04	20.100	21.180	20.020	20.980	20.870	29,687,881
2025-08-01	19.580	19.800	19.420	19.480	19.378	6,441,733
2025-07-31	19.960	20.200	19.340	19.580	19.478	16,444,260
2025-07-30	20.400	20.650	20.050	20.350	20.244	12,022,150
2025-07-29	19.520	20.250	19.300	20.100	19.995	14,819,280
2025-07-28	20.150	20.200	19.520	19.680	19.577	18,321,910
2025-07-25	20.800	20.900	20.200	20.250	20.144	14,112,870
2025-07-24	21.200	21.350	20.750	20.900	20.791	14,666,310
2025-07-23	21.950	22.100	21.300	21.600	21.487	9,729,356
2025-07-22	21.550	21.900	21.100	21.600	21.487	14,149,150
2025-07-21	20.800	21.150	20.450	21.150	21.040	8,854,723
2025-07-18	20.550	21.100	20.350	20.850	20.741	8,097,623
2025-07-17	21.150	21.500	20.300	20.550	20.443	10,707,720
2025-07-16	21.050	21.600	20.850	21.150	21.040	8,832,500
2025-07-15	20.900	21.600	20.650	21.450	21.338	12,930,360
2025-07-14	20.350	21.300	20.200	21.050	20.940	13,986,340
2025-07-11	19.380	20.150	19.300	19.960	19.856	14,622,050
2025-07-10	19.960	19.960	19.160	19.280	19.179	11,882,120
2025-07-09	19.520	19.880	19.440	19.680	19.577	13,629,670
2025-07-08	20.150	20.250	19.760	19.960	19.856	9,154,256
2025-07-07	21.050	21.050	19.760	19.780	19.677	16,458,561
2025-07-04	20.850	21.150	20.250	21.150	21.040	8,326,973
2025-07-03	21.500	21.500	20.600	21.000	20.890	7,907,975
2025-07-02	20.800	21.100	20.550	20.850	20.741	13,419,700
2025-06-30	20.050	20.700	19.160	20.400	20.293	26,859,010
2025-06-27	20.700	21.300	20.300	20.450	20.343	12,554,600
2025-06-26	19.960	20.800	19.900	20.700	20.592	10,735,700
2025-06-25	20.150	20.450	19.960	20.150	20.045	9,018,896
2025-06-24	20.100	20.650	19.820	20.150	20.045	15,178,670
2025-06-23	20.500	20.500	20.000	20.450	20.343	8,599,167
2025-06-20	20.250	20.600	19.940	20.250	20.144	16,681,420
2025-06-19	20.800	20.950	20.000	20.200	20.094	10,266,700
2025-06-18	20.400	21.100	20.000	21.000	20.890	16,795,631
2025-06-17	20.750	21.250	20.350	20.600	20.492	13,124,150
2025-06-16	21.950	22.100	20.650	20.750	20.642	15,953,470
2025-06-13	21.650	22.200	21.500	21.700	21.587	21,153,160
2025-06-12	20.500	21.450	20.300	20.850	20.741	15,152,700
2025-06-11	20.450	20.450	19.820	20.250	20.144	11,129,320
2025-06-10	19.740	20.600	19.540	20.450	20.343	9,163,731
2025-06-09	19.940	19.940	19.080	19.800	19.697	22,059,400
2025-06-06	20.250	21.100	19.940	20.600	20.492	13,049,000
2025-06-05	20.900	21.050	19.760	20.250	20.144	9,940,178
2025-06-04	20.400	21.150	20.400	20.800	20.691	12,568,770
2025-06-03	21.000	21.250	20.400	20.650	20.488	12,786,030
2025-06-02	19.820	20.250	19.620	20.200	20.041	5,025,129
2025-05-30	20.000	20.200	19.500	19.820	19.664	9,878,086
2025-05-29	19.580	19.900	19.220	19.840	19.684	10,187,100
2025-05-28	19.900	20.150	19.680	19.920	19.764	6,277,800
2025-05-27	20.950	21.250	19.960	20.100	19.942	13,328,880
2025-05-26	20.200	21.200	19.960	20.950	20.786	22,334,000
2025-05-23	19.840	20.350	19.180	20.200	20.041	23,195,039
2025-05-22	19.960	20.200	19.680	19.900	19.744	13,797,240
2025-05-21	18.800	19.740	18.800	19.620	19.466	21,470,760
2025-05-20	18.120	18.480	17.920	18.200	18.057	9,259,149
2025-05-19	18.020	18.280	17.760	18.040	17.898	8,756,024
2025-05-16	17.780	18.000	17.680	17.800	17.660	13,374,050
2025-05-15	17.420	17.580	17.180	17.480	17.343	21,370,330
2025-05-14	17.940	17.960	17.520	17.860	17.720	16,323,700
2025-05-13	17.100	18.100	17.100	18.000	17.859	19,354,119

← NewerPage 6 of 21 · 1,234 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.