UK markets open in 1 hour 35 minutes

Zijin Mining Group Company Limited (601899.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.33-0.14 (-0.80%)
As of 01:10PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202417.4517.4617.2017.3317.3353,746,415
24 Jun 202417.0017.5816.9317.4717.47132,034,135
21 Jun 202417.7817.8717.2417.3217.32145,232,753
20 Jun 202417.4117.8617.3717.5617.56128,820,710
19 Jun 202416.9217.5016.8817.3217.32172,049,521
18 Jun 202416.6117.0816.3816.9216.92239,853,361
17 Jun 202416.9917.1716.7617.0417.04106,381,680
14 Jun 202416.6017.1716.5517.0917.09163,013,937
13 Jun 202417.1417.2216.5116.8116.81174,909,151
12 Jun 202416.8917.2716.8617.2117.21131,900,625
11 Jun 202417.1117.2216.7817.0017.00172,739,432
07 Jun 202417.8217.8817.3117.7617.76173,772,656
06 Jun 202417.3517.7917.3317.5917.59186,439,319
05 Jun 202417.0017.2016.7517.0517.05185,460,719
04 Jun 202417.4517.7017.1817.4217.42152,060,494
03 Jun 202417.2917.6317.1717.3317.33134,833,199
31 May 202417.6317.7217.2017.4117.41197,034,747
30 May 202418.3018.3717.5517.6417.64209,249,886
29 May 202418.0818.5817.9718.4518.45158,414,598
28 May 202418.3818.4818.0118.0518.05132,807,255
27 May 202417.7718.3617.7618.2018.20146,711,397
24 May 202417.6018.0317.5917.8217.82125,712,778
23 May 202417.5618.0117.3617.8417.84208,253,603
22 May 202418.6518.7818.3318.4318.43142,475,452
21 May 202419.4119.5818.5618.6518.65228,374,846
20 May 202419.4319.7919.0919.4719.47265,236,190
17 May 202418.3718.7818.0018.7818.78183,095,090
16 May 202418.6318.8918.2118.2718.27193,911,149
15 May 202418.5418.8518.2618.3018.30138,687,553
14 May 202418.3518.7218.2518.4918.49147,429,801
13 May 202418.0018.3417.8318.1818.18140,858,971
10 May 202418.1018.2817.7818.2418.24206,140,807
09 May 202417.2817.9117.2817.7117.71146,586,763
08 May 202417.3017.6817.0117.4517.45132,403,984
07 May 202417.6217.9017.3917.4517.45152,394,077
06 May 202417.3217.5616.8217.5217.52260,634,802
30 Apr 202417.9218.0617.5517.6117.61169,466,708
29 Apr 202418.1318.1317.3917.6617.66225,298,735
26 Apr 202417.5818.3717.4118.2718.27266,128,445
25 Apr 202417.3317.5617.0917.4017.40142,950,969
24 Apr 202417.0417.5917.0417.5417.54211,374,281
23 Apr 202417.4117.6517.0017.0417.04320,100,041
22 Apr 202418.8719.0017.7517.8017.80267,730,371
19 Apr 202418.5619.3318.4018.6318.63265,311,852
18 Apr 202417.9118.5417.8618.4718.47200,597,370
17 Apr 202417.9118.1517.5818.0818.08215,427,958
16 Apr 202418.4618.6317.8917.9417.94208,220,527
15 Apr 202417.8018.5617.7818.4618.46238,595,623
12 Apr 202418.4818.5817.9818.3918.39233,781,929
11 Apr 202417.5218.5217.4917.9917.99256,576,582
10 Apr 202417.1418.1517.1417.9917.99264,269,860
09 Apr 202417.2217.4016.9317.0117.01201,583,611
08 Apr 202417.6518.1717.2317.3017.30312,711,908
03 Apr 202417.1917.6516.9817.5117.51238,086,948
02 Apr 202416.9517.1516.7616.9516.95133,763,881
01 Apr 202417.2417.3916.6916.8716.87207,614,091
29 Mar 202416.4016.8716.3016.8216.82140,451,523
28 Mar 202415.6516.1815.5316.1016.10188,868,882
27 Mar 202415.4615.8915.4415.7215.72156,142,161
26 Mar 202415.7715.8215.3315.5315.53132,797,874
25 Mar 202415.3815.8615.3115.7415.74164,527,564
22 Mar 202415.3915.5215.1715.3915.39177,112,121
21 Mar 202415.9116.1315.6015.6215.62199,623,701
20 Mar 202415.3515.6115.2015.5115.51177,110,050
19 Mar 202415.7015.9315.5015.5315.53161,899,947
18 Mar 202415.9716.1615.5815.7815.78230,329,695
15 Mar 202415.3216.1215.3015.9615.96223,316,308
14 Mar 202415.2515.7815.2515.3915.39271,917,472
13 Mar 202414.2514.7614.1814.6914.69145,451,986
12 Mar 202414.7514.8214.2814.3614.36204,275,442
11 Mar 202415.0015.0514.6214.8614.86153,666,334
08 Mar 202414.9014.9314.5314.8914.89169,234,965
07 Mar 202414.3814.9614.2714.7314.73237,493,563
06 Mar 202413.8514.3613.8414.2014.20201,787,689
05 Mar 202413.6013.9713.5913.8513.85196,087,650
04 Mar 202413.4613.6213.3613.4613.46131,400,110
01 Mar 202413.0613.3613.0013.2513.25117,846,665
29 Feb 202413.0213.2012.9613.1113.11108,124,101
28 Feb 202413.1613.1712.9713.0113.01109,335,806
27 Feb 202413.0613.2713.0013.1613.16136,491,393
26 Feb 202413.5113.6113.0913.1513.15146,004,515
23 Feb 202413.2513.6813.2013.5013.50137,726,096
22 Feb 202413.0913.2813.0213.2613.26112,739,991
21 Feb 202413.0613.2913.0113.0513.05153,987,034
20 Feb 202412.8013.1812.7213.1013.10137,078,328
19 Feb 202412.5112.8612.4012.8512.85188,654,642
08 Feb 202412.2412.5212.2212.5012.50191,109,271
07 Feb 202412.1912.3012.0412.2512.25215,806,989
06 Feb 202412.1312.3812.0412.1912.19202,093,771
05 Feb 202412.0712.2811.9612.1612.16171,075,963
02 Feb 202412.2012.3411.8812.0312.03139,010,279
01 Feb 202412.0012.2711.9012.1312.13108,409,521
31 Jan 202412.1212.2312.0312.0412.04109,897,920
30 Jan 202412.1812.3012.0612.1812.18106,355,676
29 Jan 202412.2312.3512.2012.2412.2484,753,628
26 Jan 202412.1012.2811.9812.2212.22124,521,021
25 Jan 202411.8212.0511.7912.0512.05127,482,289
24 Jan 202411.6211.7511.4311.7211.72105,940,754
23 Jan 202411.6111.6811.2111.5411.54169,491,744
22 Jan 202411.8811.9411.5511.6811.68145,354,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...