UK markets close in 3 hours 44 minutes

Zijin Mining Group Co Ltd (FJZ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.0740-0.0200 (-0.96%)
As of 12:30PM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20242.07702.08002.07402.07402.0740750
27 May 20242.08002.09402.07202.09402.0940-
24 May 20242.03402.03402.01402.01402.0140-
23 May 20242.05502.05501.99151.99151.9915-
22 May 20242.10702.10802.10302.10302.1030-
21 May 20242.14602.15502.14602.14602.1460-
21 May 20240.219939 Dividend
20 May 20242.31002.33202.29302.33202.1121-
17 May 20242.15202.24802.15202.24802.0360-
16 May 20242.13602.13802.13102.13501.9336-
15 May 20242.13102.14502.13102.14501.9427-
14 May 20242.13702.14302.13702.13801.9364-
13 May 20242.10502.15002.10502.10701.9083750
10 May 20242.08802.10702.08802.10701.9083-
09 May 20242.05902.10402.05202.10401.9056-
08 May 20242.01602.01602.01602.01601.8259-
07 May 20242.01702.01802.01702.01701.8268-
06 May 20242.00702.01702.00702.01201.8222-
03 May 20242.02602.02602.02602.02601.8349-
02 May 20242.04702.08002.04702.08001.8838-
30 Apr 20242.04202.04202.03102.03201.8404-
29 Apr 20242.04302.04702.04302.04701.8539-
26 Apr 20242.06602.07102.05602.07001.8748-
25 Apr 20241.98101.99551.98101.99101.8032-
24 Apr 20241.98501.99001.98501.98551.7982-
23 Apr 20241.94301.96051.87751.90501.7253165
22 Apr 20241.97851.99051.97851.99051.8028-
19 Apr 20242.07102.14202.07102.09501.8974136
18 Apr 20242.03502.12502.03502.07401.878476
17 Apr 20242.04702.04902.04702.04801.8548-
16 Apr 20242.06802.06802.04502.04701.8539-
15 Apr 20242.09502.10502.09502.09501.8974-
12 Apr 20242.09802.09802.09502.09501.8974-
11 Apr 20242.07302.14802.02502.02501.8340122
10 Apr 20242.01902.02401.97751.97751.7910-
09 Apr 20241.94601.94701.94551.94701.7634-
08 Apr 20241.95701.95701.94651.94651.7629-
05 Apr 20241.96702.01701.95351.95751.7729105
04 Apr 20241.95951.96001.95951.96001.7751-
03 Apr 20241.96202.02401.96151.96151.7765100
02 Apr 20241.89051.91601.88901.89451.71589
28 Mar 20241.83001.83001.81601.82051.6488-
27 Mar 20241.78201.78201.78201.78201.6139-
26 Mar 20241.75051.75051.74701.74701.5822-
25 Mar 20241.80351.80351.77901.77901.6112-
22 Mar 20241.76501.76701.73451.73451.5709-
21 Mar 20241.79651.81151.79651.81151.6407-
20 Mar 20241.76551.76551.76551.76551.5990-
19 Mar 20241.77751.78501.77751.77851.6108-
18 Mar 20241.82501.82501.78451.80101.6311-
15 Mar 20241.83601.83601.80101.80101.6311-
14 Mar 20241.77551.79751.77551.77601.6085750
13 Mar 20241.71151.71951.71151.71901.5569-
12 Mar 20241.64701.66101.64701.66101.5043-
11 Mar 20241.66101.67751.66051.66051.5039-
08 Mar 20241.68051.68051.67951.68051.5220-
07 Mar 20241.66701.67751.66551.66551.5084-
06 Mar 20241.61601.63101.61601.63101.4772-
05 Mar 20241.53701.53701.53701.53701.3920-
04 Mar 20241.50501.50501.50501.50501.3631-
01 Mar 20241.49651.49651.48701.48751.3472-
29 Feb 20241.47701.47701.46851.47651.3372-
28 Feb 20241.47751.47801.47751.47801.3386-
27 Feb 20241.50551.52001.50551.52001.3766-
26 Feb 20241.52601.52601.52601.52601.3821-
23 Feb 20241.53701.56051.53701.56001.4129-
22 Feb 20241.50051.51551.50051.50601.3640-
21 Feb 20241.48151.48151.45801.47001.3314-
20 Feb 20241.43851.44001.43551.43701.3015-
19 Feb 20241.43201.43501.43201.43501.2997-
16 Feb 20241.36501.36701.34951.34951.2222-
15 Feb 20241.33901.33901.32651.32801.2028-
14 Feb 20241.33501.34101.31801.31801.1937-
13 Feb 20241.31001.32951.28951.32951.2041-
12 Feb 20241.30951.30951.30951.30951.1860-
09 Feb 20241.33301.33551.30801.30801.1846-
08 Feb 20241.35301.35301.32501.32501.2000-
07 Feb 20241.36951.36951.34901.34901.2218-
06 Feb 20241.35851.36301.35801.35801.2299-
05 Feb 20241.35201.35201.33251.33601.2100-
02 Feb 20241.37901.37901.35551.36001.2317-
01 Feb 20241.36651.36651.34201.34201.2154-
31 Jan 20241.34301.34301.32301.32351.1987-
30 Jan 20241.36901.36901.33651.33851.2123-
29 Jan 20241.40701.40801.40301.40751.2748-
26 Jan 20241.38451.38451.37101.37351.2440-
25 Jan 20241.40851.43051.40851.41051.2775-
24 Jan 20241.30601.33151.30601.32951.2041-
23 Jan 20241.27301.27301.26651.26701.1475-
22 Jan 20241.26801.26801.25601.26001.1412-
19 Jan 20241.32701.32801.32301.32801.2028-
18 Jan 20241.31351.32701.31351.32701.2018-
17 Jan 20241.31301.32101.31301.32001.1955-
16 Jan 20241.40401.40401.39051.39451.2630-
15 Jan 20241.41151.41701.41151.41501.2815-
12 Jan 20241.38651.40051.38651.40051.2684-
11 Jan 20241.40801.40801.38801.38801.2571-
10 Jan 20241.41851.42351.41851.42351.2892-
09 Jan 20241.44201.44201.43251.43251.2974-
08 Jan 20241.42751.43351.42751.43351.2983-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...