Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	14.200	14.640	13.960	14.620	14.505	19,251,061
2025-02-07	14.040	14.200	13.760	13.980	13.870	15,000,050
2025-02-06	13.640	14.300	13.580	14.040	13.930	28,839,609
2025-02-05	13.100	13.660	12.980	13.640	13.533	21,548,400
2025-02-04	13.020	13.020	12.700	12.860	12.759	6,488,553
2025-02-03	12.500	13.040	12.440	12.900	12.799	7,300,814
2025-01-28	12.500	12.500	12.140	12.140	12.045	1,784,000
2025-01-27	12.540	12.840	12.300	12.500	12.402	6,258,342
2025-01-24	12.340	12.580	12.140	12.480	12.382	5,752,144
2025-01-23	12.400	12.480	12.120	12.260	12.164	6,769,800
2025-01-22	12.360	12.660	12.240	12.540	12.442	10,511,940
2025-01-21	11.980	12.260	11.920	12.220	12.124	5,837,567
2025-01-20	12.300	12.300	11.940	11.960	11.866	11,326,000
2025-01-17	12.240	12.480	12.140	12.400	12.303	9,029,500
2025-01-16	12.220	12.240	12.020	12.120	12.025	7,887,856
2025-01-15	12.000	12.020	11.420	11.920	11.826	10,388,410
2025-01-14	11.900	12.140	11.740	12.000	11.906	13,271,120
2025-01-13	11.920	12.320	11.820	12.160	12.065	13,391,020
2025-01-10	12.140	12.180	11.760	11.920	11.826	9,563,394
2025-01-09	11.880	12.140	11.700	11.940	11.846	11,567,480
2025-01-08	11.740	11.880	11.620	11.720	11.628	9,068,496
2025-01-07	11.460	11.720	11.360	11.660	11.568	10,025,640
2025-01-06	11.480	11.540	11.240	11.460	11.370	8,122,557
2025-01-03	11.640	11.760	11.300	11.420	11.330	13,477,330
2025-01-02	11.000	11.680	10.940	11.420	11.330	19,279,180
2024-12-31	10.780	11.000	10.720	10.960	10.874	8,157,012
2024-12-30	10.480	10.840	10.480	10.640	10.557	8,823,890
2024-12-27	10.680	10.840	10.340	10.500	10.418	9,248,976
2024-12-24	10.720	10.800	10.580	10.680	10.596	4,551,889
2024-12-23	10.280	10.720	10.280	10.700	10.616	12,510,720
2024-12-20	10.480	10.480	10.200	10.280	10.199	22,486,510
2024-12-19	10.280	10.540	10.080	10.480	10.398	8,609,123
2024-12-18	10.480	10.580	10.400	10.500	10.418	10,403,940
2024-12-17	10.680	10.760	10.400	10.480	10.398	10,949,000
2024-12-16	11.180	11.180	10.640	10.680	10.596	10,628,500
2024-12-13	11.620	11.620	11.060	11.180	11.092	10,466,730
2024-12-12	11.800	11.900	11.580	11.620	11.529	8,899,000
2024-12-11	11.140	11.880	11.120	11.620	11.529	23,712,779
2024-12-10	11.400	11.420	10.880	10.960	10.874	8,541,072
2024-12-09	10.820	11.080	10.720	11.080	10.993	15,420,670
2024-12-06	10.600	10.780	10.440	10.780	10.695	8,490,000
2024-12-05	10.840	10.840	10.500	10.740	10.656	11,387,200
2024-12-04	11.080	11.120	10.800	10.840	10.755	13,767,280
2024-12-03	11.200	11.200	10.880	11.060	10.973	11,657,460
2024-12-02	11.140	11.440	11.020	11.160	11.072	10,324,240
2024-11-29	11.160	11.580	11.080	11.360	11.271	6,388,500
2024-11-28	11.380	11.380	11.020	11.160	11.072	5,075,600
2024-11-27	11.040	11.420	11.040	11.420	11.330	4,383,998
2024-11-26	11.060	11.360	10.840	11.240	11.152	8,502,934
2024-11-25	11.700	11.820	11.180	11.300	11.211	13,778,380
2024-11-22	11.940	12.060	11.540	11.700	11.608	10,052,100
2024-11-21	11.680	11.960	11.580	11.920	11.826	9,317,369
2024-11-20	11.780	11.780	11.420	11.640	11.549	7,643,139
2024-11-19	11.600	11.880	11.380	11.580	11.489	14,824,900
2024-11-18	11.520	11.620	11.160	11.280	11.191	12,539,220
2024-11-15	11.100	11.460	10.960	11.340	11.251	10,960,500
2024-11-14	11.400	11.400	10.980	11.040	10.953	10,482,040
2024-11-13	11.320	11.520	11.260	11.440	11.350	10,672,320
2024-11-12	11.800	11.800	11.200	11.340	11.251	22,122,391
2024-11-11	12.260	12.260	11.780	11.940	11.846	13,782,500

← NewerPage 8 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.