Zijin Mining Group Company Limited (601899.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 18.56 | 19.33 | 18.40 | 18.63 | 18.63 | 265,311,852 |
| Apr 18, 2024 | 17.91 | 18.54 | 17.86 | 18.47 | 18.47 | 200,597,370 |
| Apr 17, 2024 | 17.91 | 18.15 | 17.58 | 18.08 | 18.08 | 215,427,958 |
| Apr 16, 2024 | 18.46 | 18.63 | 17.89 | 17.94 | 17.94 | 208,220,527 |
| Apr 15, 2024 | 17.80 | 18.56 | 17.78 | 18.46 | 18.46 | 238,595,623 |
| Apr 12, 2024 | 18.48 | 18.58 | 17.98 | 18.39 | 18.39 | 233,781,929 |
| Apr 11, 2024 | 17.52 | 18.52 | 17.49 | 17.99 | 17.99 | 256,576,582 |
| Apr 10, 2024 | 17.14 | 18.15 | 17.14 | 17.99 | 17.99 | 264,269,860 |
| Apr 09, 2024 | 17.22 | 17.40 | 16.93 | 17.01 | 17.01 | 201,583,611 |
| Apr 08, 2024 | 17.65 | 18.17 | 17.23 | 17.30 | 17.30 | 312,711,908 |
| Apr 03, 2024 | 17.19 | 17.65 | 16.98 | 17.51 | 17.51 | 238,086,948 |
| Apr 02, 2024 | 16.95 | 17.15 | 16.76 | 16.95 | 16.95 | 133,763,881 |
| Apr 01, 2024 | 17.24 | 17.39 | 16.69 | 16.87 | 16.87 | 207,614,091 |
| Mar 29, 2024 | 16.40 | 16.87 | 16.30 | 16.82 | 16.82 | 140,451,523 |
| Mar 28, 2024 | 15.65 | 16.18 | 15.53 | 16.10 | 16.10 | 188,868,882 |
| Mar 27, 2024 | 15.46 | 15.89 | 15.44 | 15.72 | 15.72 | 156,142,161 |
| Mar 26, 2024 | 15.77 | 15.82 | 15.33 | 15.53 | 15.53 | 132,797,874 |
| Mar 25, 2024 | 15.38 | 15.86 | 15.31 | 15.74 | 15.74 | 164,527,564 |
| Mar 22, 2024 | 15.39 | 15.52 | 15.17 | 15.39 | 15.39 | 177,112,121 |
| Mar 21, 2024 | 15.91 | 16.13 | 15.60 | 15.62 | 15.62 | 199,623,701 |
| Mar 20, 2024 | 15.35 | 15.61 | 15.20 | 15.51 | 15.51 | 177,110,050 |
| Mar 19, 2024 | 15.70 | 15.93 | 15.50 | 15.53 | 15.53 | 161,899,947 |
| Mar 18, 2024 | 15.97 | 16.16 | 15.58 | 15.78 | 15.78 | 230,329,695 |
| Mar 15, 2024 | 15.32 | 16.12 | 15.30 | 15.96 | 15.96 | 223,316,308 |
| Mar 14, 2024 | 15.25 | 15.78 | 15.25 | 15.39 | 15.39 | 271,917,472 |
| Mar 13, 2024 | 14.25 | 14.76 | 14.18 | 14.69 | 14.69 | 145,451,986 |
| Mar 12, 2024 | 14.75 | 14.82 | 14.28 | 14.36 | 14.36 | 204,275,442 |
| Mar 11, 2024 | 15.00 | 15.05 | 14.62 | 14.86 | 14.86 | 153,666,334 |
| Mar 08, 2024 | 14.90 | 14.93 | 14.53 | 14.89 | 14.89 | 169,234,965 |
| Mar 07, 2024 | 14.38 | 14.96 | 14.27 | 14.73 | 14.73 | 237,493,563 |
| Mar 06, 2024 | 13.85 | 14.36 | 13.84 | 14.20 | 14.20 | 201,787,689 |
| Mar 05, 2024 | 13.60 | 13.97 | 13.59 | 13.85 | 13.85 | 196,087,650 |
| Mar 04, 2024 | 13.46 | 13.62 | 13.36 | 13.46 | 13.46 | 131,400,110 |
| Mar 01, 2024 | 13.06 | 13.36 | 13.00 | 13.25 | 13.25 | 117,846,665 |
| Feb 29, 2024 | 13.02 | 13.20 | 12.96 | 13.11 | 13.11 | 108,124,101 |
| Feb 28, 2024 | 13.16 | 13.17 | 12.97 | 13.01 | 13.01 | 109,335,806 |
| Feb 27, 2024 | 13.06 | 13.27 | 13.00 | 13.16 | 13.16 | 136,491,393 |
| Feb 26, 2024 | 13.51 | 13.61 | 13.09 | 13.15 | 13.15 | 146,004,515 |
| Feb 23, 2024 | 13.25 | 13.68 | 13.20 | 13.50 | 13.50 | 137,726,096 |
| Feb 22, 2024 | 13.09 | 13.28 | 13.02 | 13.26 | 13.26 | 112,739,991 |
| Feb 21, 2024 | 13.06 | 13.29 | 13.01 | 13.05 | 13.05 | 153,987,034 |
| Feb 20, 2024 | 12.80 | 13.18 | 12.72 | 13.10 | 13.10 | 137,078,328 |
| Feb 19, 2024 | 12.51 | 12.86 | 12.40 | 12.85 | 12.85 | 188,654,642 |
| Feb 08, 2024 | 12.24 | 12.52 | 12.22 | 12.50 | 12.50 | 191,109,271 |
| Feb 07, 2024 | 12.19 | 12.30 | 12.04 | 12.25 | 12.25 | 215,806,989 |
| Feb 06, 2024 | 12.13 | 12.38 | 12.04 | 12.19 | 12.19 | 202,093,771 |
| Feb 05, 2024 | 12.07 | 12.28 | 11.96 | 12.16 | 12.16 | 171,075,963 |
| Feb 02, 2024 | 12.20 | 12.34 | 11.88 | 12.03 | 12.03 | 139,010,279 |
| Feb 01, 2024 | 12.00 | 12.27 | 11.90 | 12.13 | 12.13 | 108,409,521 |
| Jan 31, 2024 | 12.12 | 12.23 | 12.03 | 12.04 | 12.04 | 109,897,920 |
| Jan 30, 2024 | 12.18 | 12.30 | 12.06 | 12.18 | 12.18 | 106,355,676 |
| Jan 29, 2024 | 12.23 | 12.35 | 12.20 | 12.24 | 12.24 | 84,753,628 |
| Jan 26, 2024 | 12.10 | 12.28 | 11.98 | 12.22 | 12.22 | 124,521,021 |
| Jan 25, 2024 | 11.82 | 12.05 | 11.79 | 12.05 | 12.05 | 127,482,289 |
| Jan 24, 2024 | 11.62 | 11.75 | 11.43 | 11.72 | 11.72 | 105,940,754 |
| Jan 23, 2024 | 11.61 | 11.68 | 11.21 | 11.54 | 11.54 | 169,491,744 |
| Jan 22, 2024 | 11.88 | 11.94 | 11.55 | 11.68 | 11.68 | 145,354,976 |
| Jan 19, 2024 | 11.78 | 11.97 | 11.65 | 11.92 | 11.92 | 123,795,036 |
| Jan 18, 2024 | 11.66 | 11.94 | 11.40 | 11.84 | 11.84 | 166,379,121 |
| Jan 17, 2024 | 12.09 | 12.13 | 11.70 | 11.70 | 11.70 | 140,735,055 |
| Jan 16, 2024 | 12.06 | 12.27 | 12.06 | 12.19 | 12.19 | 80,436,459 |
| Jan 15, 2024 | 12.17 | 12.26 | 12.05 | 12.12 | 12.12 | 49,632,551 |
| Jan 12, 2024 | 12.07 | 12.26 | 12.05 | 12.20 | 12.20 | 76,433,877 |
| Jan 11, 2024 | 12.31 | 12.32 | 12.09 | 12.14 | 12.14 | 96,780,156 |
| Jan 10, 2024 | 12.33 | 12.44 | 12.28 | 12.28 | 12.28 | 63,262,795 |
| Jan 09, 2024 | 12.31 | 12.45 | 12.28 | 12.43 | 12.43 | 94,179,782 |
| Jan 08, 2024 | 12.46 | 12.53 | 12.27 | 12.30 | 12.30 | 91,581,562 |
| Jan 05, 2024 | 12.46 | 12.68 | 12.37 | 12.47 | 12.47 | 109,752,652 |
| Jan 04, 2024 | 12.43 | 12.52 | 12.39 | 12.51 | 12.51 | 99,822,517 |
| Jan 03, 2024 | 12.43 | 12.59 | 12.39 | 12.53 | 12.53 | 76,049,148 |
| Jan 02, 2024 | 12.41 | 12.66 | 12.39 | 12.49 | 12.49 | 113,316,938 |
| Dec 29, 2023 | 12.27 | 12.48 | 12.27 | 12.46 | 12.46 | 121,461,541 |
| Dec 28, 2023 | 12.49 | 12.67 | 12.31 | 12.35 | 12.35 | 185,718,401 |
| Dec 27, 2023 | 12.23 | 12.42 | 12.19 | 12.40 | 12.40 | 125,564,716 |
| Dec 26, 2023 | 12.20 | 12.28 | 12.15 | 12.18 | 12.18 | 74,621,667 |
| Dec 25, 2023 | 12.03 | 12.24 | 12.01 | 12.22 | 12.22 | 85,968,431 |
| Dec 25, 2023 | 0.05 Dividend | |||||
| Dec 22, 2023 | 12.15 | 12.18 | 11.99 | 12.14 | 12.09 | 127,206,298 |
| Dec 21, 2023 | 11.94 | 12.09 | 11.89 | 12.07 | 12.02 | 108,702,830 |
| Dec 20, 2023 | 11.92 | 12.12 | 11.86 | 12.02 | 11.97 | 165,592,823 |
| Dec 19, 2023 | 11.76 | 11.84 | 11.65 | 11.80 | 11.75 | 59,946,318 |
| Dec 18, 2023 | 11.64 | 11.85 | 11.58 | 11.78 | 11.73 | 73,733,359 |
| Dec 15, 2023 | 11.60 | 11.97 | 11.60 | 11.70 | 11.65 | 204,753,292 |
| Dec 14, 2023 | 11.80 | 11.83 | 11.46 | 11.48 | 11.43 | 135,531,561 |
| Dec 13, 2023 | 11.54 | 11.61 | 11.44 | 11.44 | 11.39 | 85,644,343 |
| Dec 12, 2023 | 11.57 | 11.63 | 11.46 | 11.62 | 11.57 | 89,300,708 |
| Dec 11, 2023 | 11.59 | 11.73 | 11.38 | 11.67 | 11.62 | 111,213,214 |
| Dec 08, 2023 | 11.81 | 11.83 | 11.65 | 11.67 | 11.62 | 118,281,121 |
| Dec 07, 2023 | 11.90 | 11.92 | 11.75 | 11.80 | 11.75 | 108,883,301 |
| Dec 06, 2023 | 11.84 | 12.08 | 11.75 | 12.00 | 11.95 | 110,464,022 |
| Dec 05, 2023 | 12.12 | 12.16 | 11.92 | 11.95 | 11.90 | 158,484,060 |
| Dec 04, 2023 | 12.45 | 12.69 | 12.38 | 12.40 | 12.35 | 229,119,485 |
| Dec 01, 2023 | 12.15 | 12.20 | 11.96 | 12.04 | 11.99 | 101,753,675 |
| Nov 30, 2023 | 12.14 | 12.27 | 12.07 | 12.18 | 12.13 | 116,747,513 |
| Nov 29, 2023 | 12.09 | 12.20 | 12.08 | 12.15 | 12.10 | 169,653,492 |
| Nov 28, 2023 | 11.86 | 11.90 | 11.71 | 11.89 | 11.84 | 62,640,831 |
| Nov 27, 2023 | 11.86 | 12.03 | 11.73 | 11.87 | 11.82 | 57,775,499 |
| Nov 24, 2023 | 11.97 | 11.99 | 11.84 | 11.85 | 11.80 | 51,770,983 |
| Nov 23, 2023 | 11.94 | 12.00 | 11.82 | 11.99 | 11.94 | 55,954,963 |
| Nov 22, 2023 | 12.14 | 12.14 | 11.92 | 11.95 | 11.90 | 62,734,020 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.