Zijin Mining Group Co Ltd (FJZ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.0380 | 2.0380 | 2.0320 | 2.0320 | 2.0320 | - |
| May 02, 2024 | 2.0630 | 2.0810 | 2.0560 | 2.0810 | 2.0810 | 715 |
| Apr 30, 2024 | 2.0500 | 2.0500 | 2.0380 | 2.0380 | 2.0380 | - |
| Apr 29, 2024 | 2.0600 | 2.0950 | 2.0580 | 2.0750 | 2.0750 | 210 |
| Apr 26, 2024 | 2.0840 | 2.1080 | 2.0840 | 2.1000 | 2.1000 | 5,000 |
| Apr 25, 2024 | 1.9900 | 2.0480 | 1.9900 | 2.0150 | 2.0150 | 40,020 |
| Apr 24, 2024 | 2.0010 | 2.0410 | 2.0010 | 2.0410 | 2.0410 | 320 |
| Apr 23, 2024 | 1.9570 | 1.9570 | 1.9125 | 1.9275 | 1.9275 | 9,000 |
| Apr 22, 2024 | 1.9900 | 1.9935 | 1.9900 | 1.9935 | 1.9935 | - |
| Apr 19, 2024 | 2.0910 | 2.1120 | 2.0910 | 2.0930 | 2.0930 | 34,000 |
| Apr 18, 2024 | 2.0700 | 2.1210 | 2.0700 | 2.0940 | 2.0940 | 1,426 |
| Apr 17, 2024 | 2.0570 | 2.0640 | 2.0540 | 2.0540 | 2.0540 | - |
| Apr 16, 2024 | 2.0860 | 2.0860 | 2.0660 | 2.0660 | 2.0660 | 500 |
| Apr 15, 2024 | 2.1040 | 2.1180 | 2.1010 | 2.1180 | 2.1180 | 40 |
| Apr 12, 2024 | 2.1170 | 2.1470 | 2.1170 | 2.1430 | 2.1430 | 500 |
| Apr 11, 2024 | 2.0870 | 2.1260 | 2.0750 | 2.1260 | 2.1260 | 23,000 |
| Apr 10, 2024 | 2.0550 | 2.0550 | 2.0370 | 2.0370 | 2.0370 | 50,700 |
| Apr 09, 2024 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | - |
| Apr 08, 2024 | 1.9625 | 1.9880 | 1.9520 | 1.9880 | 1.9880 | 155 |
| Apr 05, 2024 | 1.9725 | 1.9900 | 1.9590 | 1.9900 | 1.9900 | 18,600 |
| Apr 04, 2024 | 1.9650 | 1.9910 | 1.9650 | 1.9795 | 1.9795 | 15,500 |
| Apr 03, 2024 | 1.9765 | 1.9870 | 1.9675 | 1.9870 | 1.9870 | - |
| Apr 02, 2024 | 1.9065 | 1.9180 | 1.9030 | 1.9030 | 1.9030 | 7,394 |
| Mar 28, 2024 | 1.8420 | 1.8625 | 1.8245 | 1.8625 | 1.8625 | 6,260 |
| Mar 27, 2024 | 1.7930 | 1.7930 | 1.7870 | 1.7870 | 1.7870 | - |
| Mar 26, 2024 | 1.7555 | 1.7935 | 1.7555 | 1.7935 | 1.7935 | 35 |
| Mar 25, 2024 | 1.8085 | 1.8085 | 1.7975 | 1.7975 | 1.7975 | - |
| Mar 22, 2024 | 1.7760 | 1.7760 | 1.7720 | 1.7720 | 1.7720 | 250 |
| Mar 21, 2024 | 1.8015 | 1.8375 | 1.8015 | 1.8375 | 1.8375 | 55 |
| Mar 20, 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | - |
| Mar 19, 2024 | 1.7825 | 1.7905 | 1.7825 | 1.7905 | 1.7905 | - |
| Mar 18, 2024 | 1.8165 | 1.8490 | 1.8000 | 1.8000 | 1.8000 | 22,160 |
| Mar 15, 2024 | 1.8415 | 1.8415 | 1.8375 | 1.8375 | 1.8375 | 15,000 |
| Mar 14, 2024 | 1.7850 | 1.7850 | 1.7820 | 1.7820 | 1.7820 | 22,000 |
| Mar 13, 2024 | 1.7220 | 1.7310 | 1.7220 | 1.7300 | 1.7300 | 10,050 |
| Mar 12, 2024 | 1.6605 | 1.7000 | 1.6605 | 1.6985 | 1.6985 | 295 |
| Mar 11, 2024 | 1.6795 | 1.6830 | 1.6795 | 1.6825 | 1.6825 | 16,000 |
| Mar 08, 2024 | 1.6860 | 1.6885 | 1.6860 | 1.6885 | 1.6885 | 11,000 |
| Mar 07, 2024 | 1.6765 | 1.7200 | 1.6765 | 1.6855 | 1.6855 | 1,635 |
| Mar 06, 2024 | 1.6250 | 1.6390 | 1.6250 | 1.6315 | 1.6315 | 23,500 |
| Mar 05, 2024 | 1.5465 | 1.5465 | 1.5445 | 1.5445 | 1.5445 | 18,000 |
| Mar 04, 2024 | 1.5155 | 1.5155 | 1.5150 | 1.5150 | 1.5150 | 11,000 |
| Mar 01, 2024 | 1.5010 | 1.5010 | 1.5005 | 1.5005 | 1.5005 | - |
| Feb 29, 2024 | 1.4820 | 1.4820 | 1.4725 | 1.4725 | 1.4725 | - |
| Feb 28, 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| Feb 27, 2024 | 1.5130 | 1.5195 | 1.5130 | 1.5195 | 1.5195 | - |
| Feb 26, 2024 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1,950 |
| Feb 23, 2024 | 1.5475 | 1.5650 | 1.5475 | 1.5550 | 1.5550 | 35,000 |
| Feb 22, 2024 | 1.5035 | 1.5035 | 1.5035 | 1.5035 | 1.5035 | - |
| Feb 21, 2024 | 1.4865 | 1.4865 | 1.4800 | 1.4800 | 1.4800 | 13,366 |
| Feb 20, 2024 | 1.4435 | 1.4455 | 1.4435 | 1.4455 | 1.4455 | - |
| Feb 19, 2024 | 1.4375 | 1.4390 | 1.4375 | 1.4390 | 1.4390 | - |
| Feb 16, 2024 | 1.3690 | 1.3800 | 1.3690 | 1.3800 | 1.3800 | - |
| Feb 15, 2024 | 1.3430 | 1.3720 | 1.3430 | 1.3720 | 1.3720 | 5,700 |
| Feb 14, 2024 | 1.3395 | 1.3440 | 1.3395 | 1.3440 | 1.3440 | - |
| Feb 13, 2024 | 1.3500 | 1.3500 | 1.3425 | 1.3425 | 1.3425 | 7,500 |
| Feb 12, 2024 | 1.3475 | 1.3495 | 1.3475 | 1.3495 | 1.3495 | - |
| Feb 09, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 08, 2024 | 1.3600 | 1.3600 | 1.3520 | 1.3520 | 1.3520 | - |
| Feb 07, 2024 | 1.3740 | 1.3740 | 1.3630 | 1.3630 | 1.3630 | - |
| Feb 06, 2024 | 1.3605 | 1.3660 | 1.3605 | 1.3660 | 1.3660 | - |
| Feb 05, 2024 | 1.3560 | 1.3560 | 1.3495 | 1.3500 | 1.3500 | 34,000 |
| Feb 02, 2024 | 1.3810 | 1.3810 | 1.3695 | 1.3695 | 1.3695 | - |
| Feb 01, 2024 | 1.3735 | 1.3735 | 1.3695 | 1.3695 | 1.3695 | - |
| Jan 31, 2024 | 1.3470 | 1.3470 | 1.3420 | 1.3420 | 1.3420 | - |
| Jan 30, 2024 | 1.3730 | 1.3730 | 1.3630 | 1.3630 | 1.3630 | - |
| Jan 29, 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| Jan 26, 2024 | 1.4070 | 1.4070 | 1.3915 | 1.3935 | 1.3935 | 3,100 |
| Jan 25, 2024 | 1.4130 | 1.4350 | 1.4130 | 1.4350 | 1.4350 | - |
| Jan 24, 2024 | 1.3095 | 1.3370 | 1.3095 | 1.3370 | 1.3370 | - |
| Jan 23, 2024 | 1.2765 | 1.3270 | 1.2710 | 1.3270 | 1.3270 | 1,000 |
| Jan 22, 2024 | 1.2735 | 1.2745 | 1.2735 | 1.2745 | 1.2745 | - |
| Jan 19, 2024 | 1.3305 | 1.3305 | 1.3305 | 1.3305 | 1.3305 | - |
| Jan 18, 2024 | 1.3200 | 1.3225 | 1.3200 | 1.3225 | 1.3225 | 7,500 |
| Jan 17, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 7,410 |
| Jan 16, 2024 | 1.4080 | 1.4300 | 1.4080 | 1.4300 | 1.4300 | 4,711 |
| Jan 15, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 10,000 |
| Jan 12, 2024 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | - |
| Jan 11, 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| Jan 10, 2024 | 1.4260 | 1.4740 | 1.4260 | 1.4740 | 1.4740 | 30,000 |
| Jan 09, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| Jan 08, 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| Jan 05, 2024 | 1.4585 | 1.4585 | 1.4525 | 1.4525 | 1.4525 | - |
| Jan 04, 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| Jan 03, 2024 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | - |
| Jan 02, 2024 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | - |
| Dec 29, 2023 | 1.4475 | 1.4475 | 1.4470 | 1.4470 | 1.4470 | - |
| Dec 28, 2023 | 1.4535 | 1.4535 | 1.4535 | 1.4535 | 1.4535 | - |
| Dec 27, 2023 | 1.4475 | 1.4475 | 1.4475 | 1.4475 | 1.4475 | - |
| Dec 22, 2023 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | - |
| Dec 21, 2023 | 1.4255 | 1.4255 | 1.4200 | 1.4200 | 1.4200 | 834 |
| Dec 20, 2023 | 1.4110 | 1.4210 | 1.4110 | 1.4210 | 1.4210 | 2,858 |
| Dec 19, 2023 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | - |
| Dec 18, 2023 | 1.3770 | 1.3770 | 1.3760 | 1.3765 | 1.3765 | 2,000 |
| Dec 15, 2023 | 1.3565 | 1.3565 | 1.3565 | 1.3565 | 1.3565 | - |
| Dec 14, 2023 | 1.3080 | 1.3435 | 1.3080 | 1.3100 | 1.3100 | 44,154 |
| Dec 13, 2023 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| Dec 12, 2023 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | - |
| Dec 12, 2023 | 0.054939 Dividend | |||||
| Dec 11, 2023 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 1.3126 | - |
| *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.