Zijin Mining Group Company Limited (ZIJMY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| May 01, 2024 | 44.70 | 44.80 | 44.70 | 44.80 | 44.80 | 600 |
| Apr 30, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 29, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 26, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 25, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,200 |
| Apr 24, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Apr 23, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| Apr 22, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 200 |
| Apr 19, 2024 | 45.04 | 46.15 | 45.01 | 46.15 | 46.15 | 500 |
| Apr 18, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Apr 17, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 200 |
| Apr 16, 2024 | 44.72 | 44.72 | 44.12 | 44.63 | 44.63 | 800 |
| Apr 15, 2024 | 45.02 | 46.10 | 45.02 | 45.40 | 45.40 | 1,000 |
| Apr 12, 2024 | 45.71 | 45.80 | 44.90 | 45.00 | 45.00 | 6,400 |
| Apr 11, 2024 | 45.07 | 45.50 | 45.07 | 45.45 | 45.45 | 1,100 |
| Apr 10, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Apr 09, 2024 | 42.60 | 42.60 | 42.55 | 42.55 | 42.55 | 6,000 |
| Apr 08, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| Apr 05, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 13,300 |
| Apr 04, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 6,000 |
| Apr 03, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Apr 02, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Apr 01, 2024 | 39.76 | 40.36 | 39.76 | 39.76 | 39.76 | 6,300 |
| Mar 28, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Mar 27, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 100 |
| Mar 26, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 25, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 22, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 6,000 |
| Mar 21, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| Mar 20, 2024 | 38.34 | 39.00 | 38.34 | 38.99 | 38.99 | 4,200 |
| Mar 19, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 18, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 15, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 14, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 13, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 12, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 11, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 08, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 07, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 06, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 05, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Mar 04, 2024 | 32.66 | 33.34 | 32.63 | 32.63 | 32.63 | 6,000 |
| Mar 01, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Feb 29, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| Feb 28, 2024 | 32.62 | 33.81 | 32.62 | 33.81 | 33.81 | 800 |
| Feb 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 22, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,300 |
| Feb 21, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 300 |
| Feb 20, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 16, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 15, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 14, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 13, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 12, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 09, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 08, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Feb 07, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 300 |
| Feb 06, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 05, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 02, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 01, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 31, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 30, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 29, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 26, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 100 |
| Jan 25, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 24, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 23, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 22, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 19, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 18, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 17, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 16, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 12, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 11, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 10, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 09, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 08, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 05, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 04, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 03, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Jan 02, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 29, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 28, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 27, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 26, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 22, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 21, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 20, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Dec 19, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 5,100 |
| Dec 18, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 200 |
| Dec 15, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Dec 14, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| Dec 13, 2023 | 29.37 | 29.80 | 29.25 | 29.59 | 29.59 | 5,500 |
| Dec 12, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Dec 12, 2023 | 0.14 Dividend | |||||
| Dec 11, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | - |
| *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.