Zhaojin Mining Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.410	17.580	16.230	16.370	16.370	23,725,593
2026-10-21	17.580	17.870	17.400	17.580	17.580	13,245,754
2026-10-20	17.930	18.160	17.190	17.800	17.800	19,199,000
2026-10-16	17.500	18.620	16.640	18.190	18.190	33,769,444
2026-10-15	17.400	17.880	17.090	17.410	17.410	20,868,723
2026-10-14	18.100	18.100	17.440	17.620	17.620	17,074,805
2026-10-13	18.220	18.610	17.610	18.470	18.470	26,137,719
2026-10-12	18.510	18.750	18.170	18.220	18.220	14,223,709
2026-10-09	17.300	18.400	17.300	18.240	18.240	25,855,422
2026-10-08	17.380	17.660	17.050	17.120	17.120	11,755,666
2026-10-07	17.590	17.650	17.360	17.470	17.470	3,388,535
2026-10-06	17.580	17.800	17.470	17.540	17.540	3,479,349
2026-10-05	17.860	17.860	17.040	17.540	17.540	4,675,154
2026-10-02	17.800	17.800	17.280	17.560	17.560	6,782,749
2026-09-30	17.700	18.110	17.460	18.050	18.050	12,547,906
2026-09-29	17.270	17.550	17.020	17.500	17.500	18,733,600
2026-09-28	17.980	17.980	17.160	17.270	17.270	24,320,564
2026-09-25	18.700	18.700	18.000	18.340	18.340	5,450,396
2026-09-24	18.870	18.870	18.330	18.500	18.500	19,571,451
2026-09-23	19.320	19.460	18.930	19.090	19.090	9,203,916
2026-09-22	20.000	20.000	19.070	19.210	19.210	13,101,488
2026-09-21	20.000	20.240	19.630	19.870	19.870	14,396,495
2026-09-18	20.800	21.060	19.580	20.160	20.160	27,833,223
2026-09-17	20.820	21.020	19.540	20.460	20.460	30,738,904
2026-09-16	20.200	21.300	20.060	21.240	21.240	16,909,000
2026-09-15	21.080	21.160	20.100	20.280	20.280	15,138,377
2026-09-14	21.300	21.640	20.900	21.240	21.240	9,848,498
2026-09-11	20.940	21.460	20.420	21.300	21.300	16,178,185
2026-09-10	21.700	21.920	21.300	21.500	21.500	14,272,839
2026-09-09	21.920	22.120	21.560	22.040	22.040	15,739,598
2026-09-08	21.960	22.580	21.860	22.120	22.120	11,363,159
2026-09-07	21.640	22.160	21.560	21.880	21.880	6,540,144
2026-09-04	22.860	23.000	21.940	22.120	22.120	14,249,116
2026-09-03	22.200	22.700	21.900	22.360	22.360	21,617,266
2026-09-02	21.500	22.160	20.740	21.960	21.960	36,853,484
2026-09-01	23.160	23.160	21.940	22.140	22.140	21,342,797
2026-08-31	22.660	23.400	21.800	23.160	23.160	35,964,652
2026-08-28	23.120	24.100	22.760	23.940	23.940	17,052,805
2026-08-27	23.580	24.260	23.000	23.120	23.120	31,458,141
2026-08-26	24.980	25.700	23.380	23.440	23.440	43,230,625
2026-08-25	26.500	26.720	24.520	24.820	24.820	34,559,562
2026-08-24	26.120	27.560	25.800	26.140	26.140	60,162,691
2026-08-21	25.820	25.980	23.940	25.520	25.520	54,044,191
2026-08-20	25.660	26.700	25.140	25.260	25.260	31,992,947
2026-08-19	23.140	24.300	22.780	23.800	23.800	18,579,504
2026-08-18	23.860	24.080	23.420	23.740	23.740	10,921,842
2026-08-17	23.180	23.720	23.000	23.560	23.560	13,675,268
2026-08-14	21.940	22.900	21.840	22.680	22.680	12,233,799
2026-08-13	23.960	24.160	22.300	22.480	22.480	25,372,965
2026-08-12	23.660	24.160	23.600	23.880	23.880	13,750,524
2026-08-11	25.440	25.800	23.360	23.620	23.620	32,341,572
2026-08-10	24.600	25.100	23.840	24.880	24.880	25,941,830
2026-08-07	23.360	24.320	23.140	23.920	23.920	23,122,287
2026-08-06	24.300	24.340	23.020	23.360	23.360	30,021,848
2026-08-05	21.380	23.080	21.380	22.760	22.760	25,474,584
2026-08-04	20.740	21.420	20.740	21.180	21.180	11,096,500
2026-08-03	21.280	21.280	20.420	21.140	21.140	9,515,567
2026-07-31	21.540	22.180	20.800	21.200	21.200	14,475,149
2026-07-30	21.160	21.860	20.900	21.060	21.060	22,555,988
2026-07-29	20.400	21.040	20.080	20.900	20.900	9,653,508

Page 1 of 5 · 246 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.