Zijin Mining Group Company Ltd (OP: ZIJMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 2.400 | 2.400 | 2.280 | 2.290 | 2,470 | -0.11(-4.58%) |
| May 21, 2024 | 2.300 | 2.400 | 2.300 | 2.400 | 15,770 | -0.18(-6.98%) |
| May 20, 2024 | 2.550 | 2.580 | 2.550 | 2.580 | 734 | +0.11(+4.45%) |
| May 17, 2024 | 2.438 | 2.470 | 2.400 | 2.470 | 16,287 | +0.15(+6.37%) |
| May 16, 2024 | 2.322 | 2.322 | 2.322 | 2.322 | 1,837 | -0.04(-1.61%) |
| May 15, 2024 | 2.332 | 2.360 | 2.300 | 2.360 | 159,837 | +0.06(+2.79%) |
| May 14, 2024 | 2.296 | 2.296 | 2.296 | 2.296 | 4,681 | -0.04(-1.88%) |
| May 13, 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 1,195 | -0.01(-0.43%) |
| May 10, 2024 | 2.300 | 2.350 | 2.300 | 2.350 | 6,100 | +0.10(+4.44%) |
| May 09, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 500 | +0.06(+2.55%) |
| May 08, 2024 | 2.194 | 2.194 | 2.194 | 2.194 | 100 | -0.09(-3.77%) |
| May 03, 2024 | 2.280 | 50 | -0.02(-0.87%) | |||
| May 02, 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 7,130 | +0.08(+3.60%) |
| May 01, 2024 | 2.220 | 2.220 | 2.220 | 2.220 | 700 | +0.03(+1.37%) |
| Apr 30, 2024 | 2.220 | 2.220 | 2.190 | 2.190 | 1,564 | -0.06(-2.67%) |
| Apr 29, 2024 | 2.288 | 2.288 | 2.250 | 2.250 | 10,391 | +0.02(+0.96%) |
| Apr 26, 2024 | 2.230 | 2.230 | 2.228 | 2.228 | 3,393 | +0.08(+3.65%) |
| Apr 25, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 10,000 | -0.02(-0.69%) |
| Apr 24, 2024 | 2.100 | 2.165 | 2.100 | 2.165 | 3,055 | +0.04(+1.64%) |
| Apr 23, 2024 | 2.124 | 2.130 | 2.124 | 2.130 | 10,218 | +0.03(+1.43%) |
| Apr 22, 2024 | 2.230 | 2.250 | 2.100 | 2.100 | 12,402 | -0.14(-6.25%) |
| Apr 19, 2024 | 2.278 | 2.278 | 2.190 | 2.240 | 1,736 | +0.06(+2.75%) |
| Apr 18, 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 200 | -0.03(-1.58%) |
| Apr 17, 2024 | 2.140 | 2.290 | 2.140 | 2.215 | 4,320 | -0.05(-2.21%) |
| Apr 15, 2024 | 2.265 | 0 | -0.07(-3.21%) | |||
| Apr 12, 2024 | 2.350 | 2.350 | 2.250 | 2.340 | 127,854 | +0.04(+1.74%) |
| Apr 11, 2024 | 2.300 | 2.300 | 2.234 | 2.300 | 2,440 | +0.15(+6.90%) |
| Apr 09, 2024 | 2.151 | 0 | -0.01(-0.39%) | |||
| Apr 08, 2024 | 2.192 | 2.200 | 2.150 | 2.160 | 125,324 | -0.01(-0.46%) |
| Apr 05, 2024 | 2.140 | 2.170 | 2.132 | 2.170 | 276,494 | +0.07(+3.33%) |
| Apr 04, 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 4,000 | -0.05(-2.33%) |
| Apr 03, 2024 | 2.100 | 2.150 | 2.100 | 2.150 | 5,065 | +0.13(+6.65%) |
| Apr 02, 2024 | 2.000 | 2.100 | 2.000 | 2.016 | 9,258 | +0.01(+0.70%) |
| Apr 01, 2024 | 2.026 | 2.027 | 2.002 | 2.002 | 8,400 | -0.04(-1.86%) |
| Mar 28, 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 1,278 | +0.09(+4.62%) |
| Mar 27, 2024 | 1.965 | 1.965 | 1.950 | 1.950 | 4,073 | +0.09(+4.83%) |
| Mar 26, 2024 | 1.904 | 1.904 | 1.860 | 1.860 | 8,000 | -0.08(-4.12%) |
| Mar 25, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 18,000 | +0.03(+1.84%) |
| Mar 22, 2024 | 1.940 | 1.940 | 1.905 | 1.905 | 8,380 | -0.03(-1.80%) |
| Mar 21, 2024 | 1.995 | 1.995 | 1.920 | 1.940 | 76,000 | +0.00(+0.00%) |
| Mar 20, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 5,000 | -0.01(-0.26%) |
| Mar 19, 2024 | 1.945 | 2.000 | 1.945 | 1.945 | 17,000 | -0.07(-3.71%) |
| Mar 18, 2024 | 1.956 | 2.020 | 1.952 | 2.020 | 30,415 | +0.00(+0.10%) |
| Mar 15, 2024 | 2.000 | 2.030 | 1.975 | 2.018 | 14,157 | +0.02(+0.90%) |
| Mar 14, 2024 | 1.930 | 2.039 | 1.930 | 2.000 | 62,310 | +0.12(+6.38%) |
| Mar 13, 2024 | 1.870 | 1.880 | 1.870 | 1.880 | 2,753 | -0.03(-1.50%) |
| Mar 12, 2024 | 1.910 | 1.910 | 1.860 | 1.909 | 14,276 | -0.02(-1.10%) |
| Mar 11, 2024 | 1.865 | 1.930 | 1.865 | 1.930 | 16,000 | +0.12(+6.63%) |
| Mar 08, 2024 | 1.850 | 1.850 | 1.810 | 1.810 | 1,833 | -0.06(-3.21%) |
| Mar 07, 2024 | 1.800 | 1.870 | 1.800 | 1.870 | 72,061 | +0.10(+5.65%) |
| Mar 06, 2024 | 1.750 | 1.800 | 1.750 | 1.770 | 19,500 | +0.07(+4.12%) |
| Mar 05, 2024 | 1.675 | 1.700 | 1.675 | 1.700 | 5,000 | +0.00(+0.00%) |
| Mar 04, 2024 | 1.650 | 1.700 | 1.650 | 1.700 | 9,864 | +0.03(+1.80%) |
| Mar 01, 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 4,830 | +0.06(+3.73%) |
| Feb 29, 2024 | 1.618 | 1.618 | 1.610 | 1.610 | 1,767 | +0.01(+0.63%) |
| Feb 27, 2024 | 1.600 | 0 | -0.07(-4.19%) | |||
| Feb 26, 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 6,501 | -0.03(-1.76%) |
| Feb 23, 2024 | 1.670 | 1.700 | 1.650 | 1.700 | 14,500 | +0.05(+3.03%) |
| Feb 22, 2024 | 1.600 | 1.650 | 1.600 | 1.650 | 43,159 | +0.09(+5.77%) |
| Feb 21, 2024 | 1.600 | 1.600 | 1.560 | 1.560 | 11,500 | +0.00(+0.00%) |
| Feb 20, 2024 | 1.565 | 1.580 | 1.550 | 1.560 | 110,575 | +0.06(+4.35%) |
| Feb 16, 2024 | 1.495 | 1.495 | 1.495 | 1.495 | 1,336 | +0.05(+3.10%) |
| Feb 15, 2024 | 1.450 | 1.450 | 1.438 | 1.450 | 6,000 | -0.02(-1.02%) |
| Feb 14, 2024 | 1.438 | 1.465 | 1.420 | 1.465 | 11,000 | +0.03(+1.74%) |
| Feb 08, 2024 | 1.440 | 62 | -0.04(-2.70%) | |||
| Feb 07, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 3,750 | +0.01(+0.38%) |
| Feb 05, 2024 | 1.474 | 133 | -0.05(-3.00%) | |||
| Feb 02, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 117 | +0.01(+0.36%) |
| Feb 01, 2024 | 1.520 | 1.520 | 1.512 | 1.514 | 21,635 | +0.05(+3.73%) |
| Jan 31, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 1,985 | -0.04(-2.67%) |
| Jan 30, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 120 | +0.00(+0.00%) |
| Jan 29, 2024 | 1.555 | 1.555 | 1.500 | 1.500 | 2,000 | +0.01(+0.40%) |
| Jan 24, 2024 | 1.494 | 0 | +0.11(+8.26%) | |||
| Jan 23, 2024 | 1.380 | 1.380 | 1.380 | 1.380 | 500 | -0.10(-6.76%) |
| Jan 22, 2024 | 1.480 | 1.480 | 1.440 | 1.480 | 42,500 | +0.00(+0.00%) |
| Jan 19, 2024 | 1.420 | 1.480 | 1.400 | 1.480 | 23,971 | +0.06(+4.23%) |
| Jan 18, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 3,133 | +0.00(+0.00%) |
| Jan 17, 2024 | 1.500 | 1.500 | 1.401 | 1.420 | 2,800 | -0.15(-9.55%) |
| Jan 12, 2024 | 1.570 | 31 | -0.09(-5.42%) | |||
| Jan 09, 2024 | 1.660 | 0 | +0.00(+0.00%) | |||
| Jan 08, 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 288,061 | +0.04(+2.47%) |
| Jan 04, 2024 | 1.620 | 204,930 | +0.06(+3.85%) | |||
| Dec 29, 2023 | 1.560 | 0 | -0.09(-5.45%) | |||
| Dec 28, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 4,712 | +0.05(+3.12%) |
| Dec 27, 2023 | 1.585 | 1.650 | 1.585 | 1.600 | 64,163 | +0.02(+1.27%) |
| Dec 26, 2023 | 1.580 | 1.580 | 1.580 | 1.580 | 1,008 | +0.02(+0.96%) |
| Dec 22, 2023 | 1.565 | 1.565 | 1.565 | 1.565 | 2,000 | +0.02(+1.29%) |
| Dec 21, 2023 | 1.545 | 1.545 | 1.545 | 1.545 | 372 | +0.02(+1.64%) |
| Dec 20, 2023 | 1.595 | 1.595 | 1.520 | 1.520 | 2,616 | +0.01(+0.53%) |
| Dec 18, 2023 | 1.512 | 0 | -0.03(-1.82%) | |||
| Dec 15, 2023 | 1.500 | 1.540 | 1.500 | 1.540 | 7,094 | +0.10(+6.94%) |
| Dec 14, 2023 | 1.480 | 1.480 | 1.420 | 1.440 | 6,075 | -0.06(-4.00%) |
| Dec 13, 2023 | 1.470 | 1.500 | 1.440 | 1.500 | 63,350 | +0.03(+2.04%) |
| Dec 12, 2023 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | -0.03(-2.00%) |
| Dec 11, 2023 | 1.520 | 1.520 | 1.500 | 1.500 | 270 | +0.00(+0.00%) |
| Dec 05, 2023 | 1.500 | 0 | -0.11(-6.83%) | |||
| Dec 04, 2023 | 1.610 | 1.610 | 1.600 | 1.610 | 3,308 | +0.08(+5.23%) |
| Dec 01, 2023 | 1.550 | 1.550 | 1.530 | 1.530 | 2,800 | -0.02(-1.61%) |
| Nov 29, 2023 | 1.555 | 0 | +0.03(+1.97%) | |||
| Nov 28, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 1,566 | -0.01(-0.65%) |
| Nov 24, 2023 | 1.535 | 0 | +0.03(+2.33%) | |||
| Nov 21, 2023 | 1.500 | 0 | -0.02(-1.32%) | |||
| Nov 17, 2023 | 1.520 | 0 | -0.00(-0.33%) | |||
| Nov 16, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 3,000 | +0.01(+0.99%) |
| Nov 15, 2023 | 1.510 | 1.510 | 1.510 | 1.510 | 1,000 | +0.02(+1.68%) |
| Nov 14, 2023 | 1.485 | 1.485 | 1.485 | 1.485 | 1,517 | -0.01(-1.00%) |
| Nov 13, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 2,050 | +0.00(+0.00%) |
| Nov 10, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1,477 | -0.01(-0.92%) |
| Nov 07, 2023 | 1.514 | 0 | +0.01(+0.93%) | |||
| Nov 06, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 1,030 | +0.00(+0.00%) |
| Nov 03, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | +0.01(+0.67%) |
| Nov 02, 2023 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 | -0.04(-2.61%) |
| Oct 25, 2023 | 1.530 | 0 | +0.01(+0.82%) | |||
| Oct 24, 2023 | 1.518 | 1.518 | 1.518 | 1.518 | 280 | +0.05(+3.58%) |
| Oct 23, 2023 | 1.400 | 1.465 | 1.400 | 1.465 | 8,000 | +0.06(+3.90%) |
| Oct 20, 2023 | 1.450 | 1.480 | 1.410 | 1.410 | 5,560 | -0.04(-2.76%) |
| Oct 18, 2023 | 1.450 | 0 | -0.05(-3.33%) | |||
| Oct 17, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 499 | +0.00(+0.00%) |
| Oct 16, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 16,459 | +0.04(+2.42%) |
| Oct 13, 2023 | 1.464 | 1.464 | 1.464 | 1.464 | 100 | -0.05(-3.01%) |
| Oct 11, 2023 | 1.510 | 0 | -0.02(-1.63%) | |||
| Oct 10, 2023 | 1.535 | 1.535 | 1.535 | 1.535 | 7,500 | +0.16(+11.23%) |
| Oct 05, 2023 | 1.380 | 2,000 | -0.10(-6.76%) | |||
| Oct 04, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 381,333 | +0.02(+1.37%) |
| Oct 03, 2023 | 1.460 | 1.460 | 1.460 | 1.460 | 379,833 | -0.04(-2.67%) |
| Oct 02, 2023 | 1.500 | 1.535 | 1.500 | 1.500 | 11,500 | -0.07(-4.46%) |
| Sep 27, 2023 | 1.570 | 0 | -0.01(-0.63%) | |||
| Sep 22, 2023 | 1.580 | 70 | -0.07(-4.24%) | |||
| Sep 20, 2023 | 1.650 | 0 | -0.01(-0.60%) | |||
| Sep 19, 2023 | 1.660 | 1.660 | 1.630 | 1.660 | 6,500 | +0.02(+1.22%) |
| Sep 18, 2023 | 1.639 | 1.663 | 1.580 | 1.640 | 4,684 | +0.03(+1.86%) |
| Sep 15, 2023 | 1.665 | 1.665 | 1.610 | 1.610 | 16,234 | -0.03(-1.83%) |
| Sep 14, 2023 | 1.640 | 1.640 | 1.629 | 1.640 | 1,500 | +0.09(+5.81%) |
| Sep 07, 2023 | 1.550 | 0 | -0.08(-4.91%) | |||
| Sep 05, 2023 | 1.630 | 0 | +0.06(+3.82%) | |||
| Sep 01, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 2,000 | +0.01(+0.64%) |
| Aug 30, 2023 | 1.560 | 0 | +0.02(+1.30%) | |||
| Aug 29, 2023 | 1.540 | 1.540 | 1.540 | 1.540 | 23,357 | +0.03(+1.99%) |
| Aug 25, 2023 | 1.510 | 35,860 | -0.06(-4.13%) | |||
| Aug 24, 2023 | 1.575 | 1.575 | 1.575 | 1.575 | 1,000 | +0.09(+6.42%) |
| Aug 23, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 1,195 | -0.02(-1.33%) |
| Aug 21, 2023 | 1.500 | 4,000 | -0.02(-1.48%) | |||
| Aug 18, 2023 | 1.522 | 1.522 | 1.522 | 1.522 | 500 | +0.02(+1.50%) |
| Aug 17, 2023 | 1.550 | 1.550 | 1.500 | 1.500 | 5,020 | +0.00(+0.00%) |
| Aug 16, 2023 | 1.520 | 1.525 | 1.500 | 1.500 | 14,630 | -0.03(-1.96%) |
| Aug 15, 2023 | 1.571 | 1.571 | 1.530 | 1.530 | 11,485 | -0.02(-1.58%) |
| Aug 14, 2023 | 1.554 | 1.554 | 1.554 | 1.554 | 330 | -0.04(-2.54%) |
| Aug 11, 2023 | 1.595 | 1.595 | 1.595 | 1.595 | 4,953 | -0.05(-3.33%) |
| Aug 10, 2023 | 1.600 | 1.650 | 1.600 | 1.650 | 21,610 | +0.03(+1.85%) |
| Aug 08, 2023 | 1.620 | 20,020 | -0.01(-0.61%) | |||
| Aug 07, 2023 | 1.610 | 1.630 | 1.590 | 1.630 | 30,724 | -0.01(-0.52%) |
| Aug 04, 2023 | 1.600 | 1.639 | 1.600 | 1.639 | 297,100 | +0.03(+1.77%) |
| Aug 03, 2023 | 1.610 | 1.610 | 1.610 | 1.610 | 747,863 | -0.08(-4.51%) |
| Aug 01, 2023 | 1.686 | 234,000 | +0.01(+0.36%) | |||
| Jul 31, 2023 | 1.620 | 1.700 | 1.620 | 1.680 | 1,374 | +0.05(+3.07%) |
| Jul 28, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 1,000 | -0.04(-2.40%) |
| Jul 27, 2023 | 1.700 | 1.750 | 1.670 | 1.670 | 9,250 | -0.05(-2.91%) |
| Jul 26, 2023 | 1.690 | 1.720 | 1.690 | 1.720 | 7,700 | +0.13(+8.18%) |
| Jul 21, 2023 | 1.590 | 75,000 | -0.01(-0.93%) | |||
| Jul 20, 2023 | 1.600 | 1.605 | 1.600 | 1.605 | 13,711 | +0.03(+2.23%) |
| Jul 19, 2023 | 1.630 | 1.630 | 1.570 | 1.570 | 30,630 | -0.04(-2.79%) |
| Jul 13, 2023 | 1.615 | 436,000 | +0.02(+1.57%) | |||
| Jul 12, 2023 | 1.530 | 1.590 | 1.530 | 1.590 | 3,300 | +0.09(+5.65%) |
| Jul 11, 2023 | 1.505 | 1.505 | 1.505 | 1.505 | 200 | +0.02(+1.69%) |
| Jul 10, 2023 | 1.470 | 1.480 | 1.470 | 1.480 | 4,100 | +0.04(+2.78%) |
| Jul 07, 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 200 | -0.03(-2.04%) |
| Jul 06, 2023 | 1.485 | 1.485 | 1.470 | 1.470 | 3,000 | -0.05(-3.29%) |
| Jul 05, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 10,300 | +0.01(+0.66%) |
| Jul 03, 2023 | 1.500 | 1.510 | 1.500 | 1.510 | 325 | +0.06(+4.14%) |
| Jun 30, 2023 | 1.465 | 1.465 | 1.450 | 1.450 | 6,540 | +0.00(+0.35%) |
| Jun 29, 2023 | 1.457 | 1.457 | 1.430 | 1.445 | 6,560 | -0.04(-2.82%) |
| Jun 28, 2023 | 1.487 | 1.487 | 1.487 | 1.487 | 500 | -0.03(-2.17%) |
| Jun 26, 2023 | 1.520 | 0 | +0.02(+1.33%) | |||
| Jun 22, 2023 | 1.500 | 183,350 | +0.01(+0.67%) | |||
| Jun 21, 2023 | 1.480 | 1.490 | 1.480 | 1.490 | 319,930 | -0.03(-1.81%) |
| Jun 20, 2023 | 1.530 | 1.550 | 1.510 | 1.518 | 18,500 | -0.04(-2.72%) |
| Jun 16, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 5,500 | +0.01(+0.65%) |
| Jun 15, 2023 | 1.550 | 1.550 | 1.550 | 1.550 | 22,180 | +0.05(+2.99%) |
| Jun 14, 2023 | 1.530 | 1.530 | 1.505 | 1.505 | 36,806 | -0.01(-0.33%) |
| Jun 12, 2023 | 1.510 | 3,000 | +0.03(+1.89%) | |||
| Jun 09, 2023 | 1.482 | 1.482 | 1.482 | 1.482 | 110 | +0.04(+2.92%) |
| Jun 08, 2023 | 1.440 | 1.440 | 1.440 | 1.440 | 150 | +0.03(+2.13%) |
| Jun 07, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 19,588 | -0.04(-2.76%) |
| Jun 06, 2023 | 1.435 | 1.450 | 1.420 | 1.450 | 1,765 | +0.05(+3.57%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
