Zijin Mining Group Co Ltd (FJZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:41AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.0500 | 2.0500 | 2.0380 | 2.0380 | 2.0380 | - |
| 29 Apr 2024 | 2.0600 | 2.0950 | 2.0580 | 2.0750 | 2.0750 | 210 |
| 26 Apr 2024 | 2.0840 | 2.1080 | 2.0840 | 2.1000 | 2.1000 | 5,000 |
| 25 Apr 2024 | 1.9900 | 2.0480 | 1.9900 | 2.0150 | 2.0150 | 40,020 |
| 24 Apr 2024 | 2.0010 | 2.0410 | 2.0010 | 2.0410 | 2.0410 | 320 |
| 23 Apr 2024 | 1.9570 | 1.9570 | 1.9125 | 1.9275 | 1.9275 | 9,000 |
| 22 Apr 2024 | 1.9900 | 1.9935 | 1.9900 | 1.9935 | 1.9935 | - |
| 19 Apr 2024 | 2.0910 | 2.1120 | 2.0910 | 2.0930 | 2.0930 | 34,000 |
| 18 Apr 2024 | 2.0700 | 2.1210 | 2.0700 | 2.0940 | 2.0940 | 1,426 |
| 17 Apr 2024 | 2.0570 | 2.0640 | 2.0540 | 2.0540 | 2.0540 | - |
| 16 Apr 2024 | 2.0860 | 2.0860 | 2.0660 | 2.0660 | 2.0660 | 500 |
| 15 Apr 2024 | 2.1040 | 2.1180 | 2.1010 | 2.1180 | 2.1180 | 40 |
| 12 Apr 2024 | 2.1170 | 2.1470 | 2.1170 | 2.1430 | 2.1430 | 500 |
| 11 Apr 2024 | 2.0870 | 2.1260 | 2.0750 | 2.1260 | 2.1260 | 23,000 |
| 10 Apr 2024 | 2.0550 | 2.0550 | 2.0370 | 2.0370 | 2.0370 | 50,700 |
| 09 Apr 2024 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | - |
| 08 Apr 2024 | 1.9625 | 1.9880 | 1.9520 | 1.9880 | 1.9880 | 155 |
| 05 Apr 2024 | 1.9725 | 1.9900 | 1.9590 | 1.9900 | 1.9900 | 18,600 |
| 04 Apr 2024 | 1.9650 | 1.9910 | 1.9650 | 1.9795 | 1.9795 | 15,500 |
| 03 Apr 2024 | 1.9765 | 1.9870 | 1.9675 | 1.9870 | 1.9870 | - |
| 02 Apr 2024 | 1.9065 | 1.9180 | 1.9030 | 1.9030 | 1.9030 | 7,394 |
| 28 Mar 2024 | 1.8420 | 1.8625 | 1.8245 | 1.8625 | 1.8625 | 6,260 |
| 27 Mar 2024 | 1.7930 | 1.7930 | 1.7870 | 1.7870 | 1.7870 | - |
| 26 Mar 2024 | 1.7555 | 1.7935 | 1.7555 | 1.7935 | 1.7935 | 35 |
| 25 Mar 2024 | 1.8085 | 1.8085 | 1.7975 | 1.7975 | 1.7975 | - |
| 22 Mar 2024 | 1.7760 | 1.7760 | 1.7720 | 1.7720 | 1.7720 | 250 |
| 21 Mar 2024 | 1.8015 | 1.8375 | 1.8015 | 1.8375 | 1.8375 | 55 |
| 20 Mar 2024 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | 1.7705 | - |
| 19 Mar 2024 | 1.7825 | 1.7905 | 1.7825 | 1.7905 | 1.7905 | - |
| 18 Mar 2024 | 1.8165 | 1.8490 | 1.8000 | 1.8000 | 1.8000 | 22,160 |
| 15 Mar 2024 | 1.8415 | 1.8415 | 1.8375 | 1.8375 | 1.8375 | 15,000 |
| 14 Mar 2024 | 1.7850 | 1.7850 | 1.7820 | 1.7820 | 1.7820 | 22,000 |
| 13 Mar 2024 | 1.7220 | 1.7310 | 1.7220 | 1.7300 | 1.7300 | 10,050 |
| 12 Mar 2024 | 1.6605 | 1.7000 | 1.6605 | 1.6985 | 1.6985 | 295 |
| 11 Mar 2024 | 1.6795 | 1.6830 | 1.6795 | 1.6825 | 1.6825 | 16,000 |
| 08 Mar 2024 | 1.6860 | 1.6885 | 1.6860 | 1.6885 | 1.6885 | 11,000 |
| 07 Mar 2024 | 1.6765 | 1.7200 | 1.6765 | 1.6855 | 1.6855 | 1,635 |
| 06 Mar 2024 | 1.6250 | 1.6390 | 1.6250 | 1.6315 | 1.6315 | 23,500 |
| 05 Mar 2024 | 1.5465 | 1.5465 | 1.5445 | 1.5445 | 1.5445 | 18,000 |
| 04 Mar 2024 | 1.5155 | 1.5155 | 1.5150 | 1.5150 | 1.5150 | 11,000 |
| 01 Mar 2024 | 1.5010 | 1.5010 | 1.5005 | 1.5005 | 1.5005 | - |
| 29 Feb 2024 | 1.4820 | 1.4820 | 1.4725 | 1.4725 | 1.4725 | - |
| 28 Feb 2024 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | 1.4830 | - |
| 27 Feb 2024 | 1.5130 | 1.5195 | 1.5130 | 1.5195 | 1.5195 | - |
| 26 Feb 2024 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1,950 |
| 23 Feb 2024 | 1.5475 | 1.5650 | 1.5475 | 1.5550 | 1.5550 | 35,000 |
| 22 Feb 2024 | 1.5035 | 1.5035 | 1.5035 | 1.5035 | 1.5035 | - |
| 21 Feb 2024 | 1.4865 | 1.4865 | 1.4800 | 1.4800 | 1.4800 | 13,366 |
| 20 Feb 2024 | 1.4435 | 1.4455 | 1.4435 | 1.4455 | 1.4455 | - |
| 19 Feb 2024 | 1.4375 | 1.4390 | 1.4375 | 1.4390 | 1.4390 | - |
| 16 Feb 2024 | 1.3690 | 1.3800 | 1.3690 | 1.3800 | 1.3800 | - |
| 15 Feb 2024 | 1.3430 | 1.3720 | 1.3430 | 1.3720 | 1.3720 | 5,700 |
| 14 Feb 2024 | 1.3395 | 1.3440 | 1.3395 | 1.3440 | 1.3440 | - |
| 13 Feb 2024 | 1.3500 | 1.3500 | 1.3425 | 1.3425 | 1.3425 | 7,500 |
| 12 Feb 2024 | 1.3475 | 1.3495 | 1.3475 | 1.3495 | 1.3495 | - |
| 09 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 08 Feb 2024 | 1.3600 | 1.3600 | 1.3520 | 1.3520 | 1.3520 | - |
| 07 Feb 2024 | 1.3740 | 1.3740 | 1.3630 | 1.3630 | 1.3630 | - |
| 06 Feb 2024 | 1.3605 | 1.3660 | 1.3605 | 1.3660 | 1.3660 | - |
| 05 Feb 2024 | 1.3560 | 1.3560 | 1.3495 | 1.3500 | 1.3500 | 34,000 |
| 02 Feb 2024 | 1.3810 | 1.3810 | 1.3695 | 1.3695 | 1.3695 | - |
| 01 Feb 2024 | 1.3735 | 1.3735 | 1.3695 | 1.3695 | 1.3695 | - |
| 31 Jan 2024 | 1.3470 | 1.3470 | 1.3420 | 1.3420 | 1.3420 | - |
| 30 Jan 2024 | 1.3730 | 1.3730 | 1.3630 | 1.3630 | 1.3630 | - |
| 29 Jan 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 26 Jan 2024 | 1.4070 | 1.4070 | 1.3915 | 1.3935 | 1.3935 | 3,100 |
| 25 Jan 2024 | 1.4130 | 1.4350 | 1.4130 | 1.4350 | 1.4350 | - |
| 24 Jan 2024 | 1.3095 | 1.3370 | 1.3095 | 1.3370 | 1.3370 | - |
| 23 Jan 2024 | 1.2765 | 1.3270 | 1.2710 | 1.3270 | 1.3270 | 1,000 |
| 22 Jan 2024 | 1.2735 | 1.2745 | 1.2735 | 1.2745 | 1.2745 | - |
| 19 Jan 2024 | 1.3305 | 1.3305 | 1.3305 | 1.3305 | 1.3305 | - |
| 18 Jan 2024 | 1.3200 | 1.3225 | 1.3200 | 1.3225 | 1.3225 | 7,500 |
| 17 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 7,410 |
| 16 Jan 2024 | 1.4080 | 1.4300 | 1.4080 | 1.4300 | 1.4300 | 4,711 |
| 15 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 10,000 |
| 12 Jan 2024 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | 1.4135 | - |
| 11 Jan 2024 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 10 Jan 2024 | 1.4260 | 1.4740 | 1.4260 | 1.4740 | 1.4740 | 30,000 |
| 09 Jan 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 08 Jan 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | - |
| 05 Jan 2024 | 1.4585 | 1.4585 | 1.4525 | 1.4525 | 1.4525 | - |
| 04 Jan 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 03 Jan 2024 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | - |
| 02 Jan 2024 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | 1.4805 | - |
| 29 Dec 2023 | 1.4475 | 1.4475 | 1.4470 | 1.4470 | 1.4470 | - |
| 28 Dec 2023 | 1.4535 | 1.4535 | 1.4535 | 1.4535 | 1.4535 | - |
| 27 Dec 2023 | 1.4475 | 1.4475 | 1.4475 | 1.4475 | 1.4475 | - |
| 22 Dec 2023 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | 1.4225 | - |
| 21 Dec 2023 | 1.4255 | 1.4255 | 1.4200 | 1.4200 | 1.4200 | 834 |
| 20 Dec 2023 | 1.4110 | 1.4210 | 1.4110 | 1.4210 | 1.4210 | 2,858 |
| 19 Dec 2023 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | 1.3785 | - |
| 18 Dec 2023 | 1.3770 | 1.3770 | 1.3760 | 1.3765 | 1.3765 | 2,000 |
| 15 Dec 2023 | 1.3565 | 1.3565 | 1.3565 | 1.3565 | 1.3565 | - |
| 14 Dec 2023 | 1.3080 | 1.3435 | 1.3080 | 1.3100 | 1.3100 | 44,154 |
| 13 Dec 2023 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 12 Dec 2023 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | - |
| 12 Dec 2023 | 0.054939 Dividend | |||||
| 11 Dec 2023 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 1.3126 | - |
| 08 Dec 2023 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3030 | - |
| 07 Dec 2023 | 1.3995 | 1.3995 | 1.3995 | 1.3995 | 1.3433 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.