Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.180	18.180	17.040	17.400	17.263	42,534,738
2025-05-09	18.400	18.840	18.340	18.820	18.672	11,330,240
2025-05-08	19.500	19.500	18.620	18.840	18.692	17,456,939
2025-05-07	19.200	19.660	18.600	19.260	19.109	22,558,131
2025-05-06	19.200	19.800	18.860	19.200	19.049	20,492,600
2025-05-02	18.160	18.440	17.940	18.440	18.295	14,447,000
2025-04-30	18.700	18.700	18.080	18.460	18.315	14,663,550
2025-04-29	18.700	18.980	18.360	18.680	18.533	19,552,160
2025-04-28	18.300	18.760	17.920	18.540	18.394	16,545,820
2025-04-25	18.860	19.200	18.160	18.300	18.156	23,010,801
2025-04-24	18.700	19.080	18.180	18.680	18.533	27,960,029
2025-04-23	18.840	19.460	17.900	18.320	18.176	64,031,527
2025-04-22	20.300	20.850	19.560	20.000	19.843	75,017,242
2025-04-17	20.150	20.350	18.580	18.920	18.771	44,796,602
2025-04-16	18.500	19.680	18.100	19.420	19.268	50,585,781
2025-04-15	17.900	18.080	17.360	17.900	17.760	21,911,910
2025-04-14	17.300	18.040	16.960	18.020	17.879	41,391,391
2025-04-11	16.880	17.380	16.400	16.860	16.728	48,415,969
2025-04-10	15.480	16.360	15.300	16.120	15.993	34,093,301
2025-04-09	14.100	15.100	13.980	15.060	14.942	19,657,711
2025-04-08	13.580	14.600	13.580	14.560	14.446	29,193,369
2025-04-07	13.940	14.560	13.640	13.680	13.573	46,917,020
2025-04-03	15.060	15.500	14.940	15.060	14.942	32,563,301
2025-04-02	15.460	15.460	14.680	14.900	14.783	29,617,830
2025-04-01	15.700	15.900	15.140	15.460	15.339	30,393,891
2025-03-31	15.340	15.700	15.040	15.480	15.359	37,240,449
2025-03-28	15.340	15.600	15.060	15.360	15.239	28,207,490
2025-03-27	14.880	15.040	14.520	15.000	14.882	10,252,640
2025-03-26	15.000	15.360	14.620	14.880	14.763	15,369,040
2025-03-25	14.840	14.980	14.160	14.880	14.763	27,986,260
2025-03-24	14.500	15.240	14.500	14.980	14.862	32,986,031
2025-03-21	16.040	16.160	15.000	15.040	14.922	48,660,941
2025-03-20	16.500	16.660	15.940	15.980	15.855	28,024,150
2025-03-19	16.100	16.520	15.920	16.500	16.370	29,804,670
2025-03-18	15.200	16.120	15.200	16.000	15.874	29,418,270
2025-03-17	15.000	15.220	14.840	15.140	15.021	14,153,000
2025-03-14	14.860	15.280	14.760	15.000	14.882	28,128,551
2025-03-13	14.340	14.460	14.080	14.240	14.128	6,655,808
2025-03-12	13.940	14.240	13.760	14.200	14.089	9,590,750
2025-03-11	13.660	13.960	13.520	13.720	13.612	14,059,640
2025-03-10	14.100	14.180	13.880	14.120	14.009	9,260,639
2025-03-07	14.180	14.200	13.820	14.020	13.910	8,031,000
2025-03-06	13.960	14.240	13.920	14.200	14.089	8,917,509
2025-03-05	13.800	14.120	13.600	14.100	13.989	10,778,750
2025-03-04	13.400	13.840	13.400	13.740	13.632	15,910,240
2025-03-03	13.060	13.440	13.060	13.220	13.116	10,753,340
2025-02-28	13.340	13.340	12.740	13.000	12.898	18,107,971
2025-02-27	13.580	13.600	13.120	13.340	13.235	13,389,140
2025-02-26	14.180	14.300	13.500	13.640	13.533	15,667,390
2025-02-25	14.500	14.800	14.020	14.140	14.029	13,522,560
2025-02-24	14.020	14.560	13.840	14.560	14.446	14,927,330
2025-02-21	14.060	14.580	14.060	14.320	14.208	13,647,350
2025-02-20	14.080	14.680	13.920	14.520	14.406	13,950,530
2025-02-19	14.240	14.540	13.920	13.980	13.870	13,945,200
2025-02-18	13.680	14.060	13.500	14.040	13.930	13,850,780
2025-02-17	13.820	13.820	13.100	13.680	13.573	26,822,869
2025-02-14	14.220	14.340	14.020	14.260	14.148	9,525,748
2025-02-13	14.300	14.460	13.960	14.020	13.910	12,084,150
2025-02-12	14.420	14.420	13.980	14.120	14.009	13,636,130
2025-02-11	14.840	15.220	14.320	14.420	14.307	24,205,881

← NewerPage 7 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.