Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.980	12.980	12.120	12.360	12.263	12,639,070
2024-11-07	12.280	12.720	11.800	12.640	12.541	20,640,740
2024-11-06	13.180	13.180	12.500	12.620	12.521	17,333,000
2024-11-05	13.080	13.320	12.960	13.180	13.077	11,579,700
2024-11-04	13.420	13.460	13.040	13.240	13.136	8,042,435
2024-11-01	13.420	13.580	13.140	13.420	13.315	10,048,220
2024-10-31	13.980	14.120	13.600	13.700	13.592	14,645,550
2024-10-30	14.140	14.280	13.880	13.960	13.850	19,799,471
2024-10-29	13.840	13.980	13.580	13.820	13.712	12,185,000
2024-10-28	13.980	13.980	13.420	13.620	13.513	13,685,920
2024-10-25	14.080	14.240	13.900	14.020	13.910	9,406,944
2024-10-24	14.140	14.320	13.980	14.240	14.128	10,835,500
2024-10-23	14.280	14.640	14.260	14.580	14.466	21,887,920
2024-10-22	14.200	14.240	13.880	14.100	13.989	15,205,500
2024-10-21	14.440	14.720	14.160	14.260	14.148	24,333,779
2024-10-18	14.000	14.400	13.880	14.100	13.989	22,945,551
2024-10-17	13.520	14.000	13.340	13.560	13.454	15,011,970
2024-10-16	13.080	13.640	13.060	13.520	13.414	19,752,670
2024-10-15	13.380	13.420	12.720	12.880	12.779	18,924,199
2024-10-14	13.360	13.860	13.140	13.480	13.374	22,635,551
2024-10-10	13.300	13.500	12.920	13.100	12.997	17,958,760
2024-10-09	13.300	13.980	12.880	13.220	13.116	23,812,660
2024-10-08	14.480	14.880	12.720	13.600	13.493	40,256,246
2024-10-07	14.340	14.500	14.100	14.380	14.267	9,786,160
2024-10-04	13.880	14.240	13.720	14.240	14.128	6,875,010
2024-10-03	14.260	14.300	13.480	14.040	13.930	9,645,788
2024-10-02	13.880	14.500	13.680	14.260	14.148	14,965,700
2024-09-30	13.680	14.360	13.040	13.780	13.672	53,827,648
2024-09-27	13.940	14.000	13.180	13.560	13.454	42,460,320
2024-09-26	13.920	14.020	13.540	13.720	13.612	26,816,420
2024-09-25	14.100	14.460	13.640	13.800	13.692	19,162,051
2024-09-24	14.080	14.140	13.580	13.780	13.672	19,380,990
2024-09-23	13.380	14.080	13.380	13.880	13.771	22,696,660
2024-09-20	13.000	13.480	12.980	13.360	13.255	16,261,660
2024-09-19	12.720	12.980	12.460	12.900	12.799	15,022,040
2024-09-17	12.960	13.300	12.860	13.300	13.196	6,700,000
2024-09-16	12.680	13.000	12.680	12.960	12.858	7,525,500
2024-09-13	12.620	12.880	12.520	12.540	12.442	10,700,300
2024-09-12	12.280	12.340	11.980	12.100	12.005	5,330,132
2024-09-11	11.900	12.360	11.580	12.340	12.243	11,032,950
2024-09-10	11.800	11.900	11.600	11.780	11.688	6,051,633
2024-09-09	11.820	11.820	11.440	11.780	11.688	11,125,880
2024-09-05	12.040	12.060	11.720	11.940	11.846	7,503,000
2024-09-04	12.140	12.240	11.820	11.900	11.807	13,271,000
2024-09-03	12.440	12.540	12.180	12.240	12.144	7,857,285
2024-09-02	12.820	12.820	11.960	12.440	12.342	13,198,030
2024-08-30	13.200	13.220	12.600	12.820	12.719	17,948,400
2024-08-29	13.000	13.300	12.900	13.180	13.077	8,823,274
2024-08-28	13.520	13.640	13.060	13.240	13.136	9,664,000
2024-08-27	13.940	13.980	13.260	13.520	13.414	12,819,400
2024-08-26	13.820	14.440	13.600	14.060	13.950	11,516,040
2024-08-23	14.080	14.080	13.420	13.680	13.573	9,584,500
2024-08-22	14.280	14.300	13.960	14.160	14.049	4,934,818
2024-08-21	13.820	14.480	13.700	14.200	14.089	10,206,260
2024-08-20	13.800	13.980	13.620	13.820	13.712	6,452,001
2024-08-19	13.480	14.060	13.280	13.720	13.612	13,732,400
2024-08-16	13.300	13.460	12.880	13.060	12.958	6,552,500
2024-08-15	12.960	13.280	12.780	13.220	13.116	4,089,000
2024-08-14	13.260	13.320	13.020	13.160	13.057	3,166,534
2024-08-13	13.500	13.720	13.040	13.260	13.156	7,089,999

← NewerPage 9 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.