Zhaojin Mining Industry Co Ltd (ZVL.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jun 13, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 12, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 11, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 10, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 07, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jun 06, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jun 05, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Jun 05, 2024 | 0.044 Dividend | |||||
| Jun 04, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5360 | - |
| Jun 03, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5652 | - |
| May 31, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5652 | - |
| May 30, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6332 | - |
| May 29, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6332 | - |
| May 28, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6527 | - |
| May 27, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5846 | - |
| May 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6041 | - |
| May 23, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6429 | - |
| May 22, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6721 | - |
| May 21, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7402 | - |
| May 20, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6624 | - |
| May 17, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6235 | - |
| May 16, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5846 | - |
| May 15, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5846 | - |
| May 14, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5652 | - |
| May 13, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5749 | - |
| May 10, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5166 | - |
| May 09, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5068 | - |
| May 08, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5068 | - |
| May 07, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5166 | - |
| May 06, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4679 | - |
| May 03, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4777 | - |
| May 02, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4874 | - |
| Apr 30, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4971 | - |
| Apr 29, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5263 | - |
| Apr 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4582 | - |
| Apr 25, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4193 | - |
| Apr 24, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3707 | - |
| Apr 23, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4193 | - |
| Apr 22, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5166 | - |
| Apr 19, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.4971 | - |
| Apr 18, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4679 | - |
| Apr 17, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4874 | - |
| Apr 16, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5554 | - |
| Apr 15, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7110 | - |
| Apr 12, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5943 | - |
| Apr 11, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5554 | - |
| Apr 10, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5360 | - |
| Apr 09, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4582 | - |
| Apr 08, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3707 | - |
| Apr 05, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3707 | - |
| Apr 04, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3707 | - |
| Apr 03, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2930 | - |
| Apr 02, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2346 | - |
| Mar 28, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1277 | - |
| Mar 27, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0791 | - |
| Mar 26, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1083 | - |
| Mar 25, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0596 | - |
| Mar 22, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0985 | - |
| Mar 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0208 | - |
| Mar 20, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0402 | - |
| Mar 19, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0499 | - |
| Mar 18, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0791 | - |
| Mar 15, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0694 | - |
| Mar 14, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0596 | - |
| Mar 13, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0402 | - |
| Mar 12, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0888 | - |
| Mar 11, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0888 | - |
| Mar 08, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0791 | - |
| Mar 07, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0596 | - |
| Mar 06, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0402 | - |
| Mar 05, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0208 | - |
| Mar 04, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9819 | - |
| Mar 01, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9333 | - |
| Feb 29, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9333 | - |
| Feb 28, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9576 | - |
| Feb 27, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9478 | - |
| Feb 26, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9576 | - |
| Feb 23, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9624 | - |
| Feb 22, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9284 | - |
| Feb 21, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8847 | - |
| Feb 20, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9090 | - |
| Feb 19, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9090 | - |
| Feb 16, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8555 | - |
| Feb 15, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8604 | - |
| Feb 14, 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8701 | - |
| Feb 13, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8652 | - |
| Feb 12, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8652 | - |
| Feb 09, 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8895 | - |
| Feb 08, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8798 | - |
| Feb 07, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9041 | - |
| Feb 06, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8506 | - |
| Feb 05, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8847 | - |
| Feb 02, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8409 | - |
| Feb 01, 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8409 | - |
| Jan 31, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8555 | - |
| Jan 30, 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8652 | - |
| Jan 29, 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.8992 | - |
| Jan 26, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9284 | - |
| Jan 25, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8944 | - |
| *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.