Shanghai - Delayed Quote CNY

Zijin Mining Group Company Limited (601899.SS)

18.63 +0.16 (+0.87%)
At close: April 19 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.56 19.33 18.40 18.63 18.63 265,311,852
Apr 18, 2024 17.91 18.54 17.86 18.47 18.47 200,597,370
Apr 17, 2024 17.91 18.15 17.58 18.08 18.08 215,427,958
Apr 16, 2024 18.46 18.63 17.89 17.94 17.94 208,220,527
Apr 15, 2024 17.80 18.56 17.78 18.46 18.46 238,595,623
Apr 12, 2024 18.48 18.58 17.98 18.39 18.39 233,781,929
Apr 11, 2024 17.52 18.52 17.49 17.99 17.99 256,576,582
Apr 10, 2024 17.14 18.15 17.14 17.99 17.99 264,269,860
Apr 9, 2024 17.22 17.40 16.93 17.01 17.01 201,583,611
Apr 8, 2024 17.65 18.17 17.23 17.30 17.30 312,711,908
Apr 3, 2024 17.19 17.65 16.98 17.51 17.51 238,086,948
Apr 2, 2024 16.95 17.15 16.76 16.95 16.95 133,763,881
Apr 1, 2024 17.24 17.39 16.69 16.87 16.87 207,614,091
Mar 29, 2024 16.40 16.87 16.30 16.82 16.82 140,451,523
Mar 28, 2024 15.65 16.18 15.53 16.10 16.10 188,868,882
Mar 27, 2024 15.46 15.89 15.44 15.72 15.72 156,142,161
Mar 26, 2024 15.77 15.82 15.33 15.53 15.53 132,797,874
Mar 25, 2024 15.38 15.86 15.31 15.74 15.74 164,527,564
Mar 22, 2024 15.39 15.52 15.17 15.39 15.39 177,112,121
Mar 21, 2024 15.91 16.13 15.60 15.62 15.62 199,623,701
Mar 20, 2024 15.35 15.61 15.20 15.51 15.51 177,110,050
Mar 19, 2024 15.70 15.93 15.50 15.53 15.53 161,899,947
Mar 18, 2024 15.97 16.16 15.58 15.78 15.78 230,329,695
Mar 15, 2024 15.32 16.12 15.30 15.96 15.96 223,316,308
Mar 14, 2024 15.25 15.78 15.25 15.39 15.39 271,917,472
Mar 13, 2024 14.25 14.76 14.18 14.69 14.69 145,451,986
Mar 12, 2024 14.75 14.82 14.28 14.36 14.36 204,275,442
Mar 11, 2024 15.00 15.05 14.62 14.86 14.86 153,666,334
Mar 8, 2024 14.90 14.93 14.53 14.89 14.89 169,234,965
Mar 7, 2024 14.38 14.96 14.27 14.73 14.73 237,493,563
Mar 6, 2024 13.85 14.36 13.84 14.20 14.20 201,787,689
Mar 5, 2024 13.60 13.97 13.59 13.85 13.85 196,087,650
Mar 4, 2024 13.46 13.62 13.36 13.46 13.46 131,400,110
Mar 1, 2024 13.06 13.36 13.00 13.25 13.25 117,846,665
Feb 29, 2024 13.02 13.20 12.96 13.11 13.11 108,124,101
Feb 28, 2024 13.16 13.17 12.97 13.01 13.01 109,335,806
Feb 27, 2024 13.06 13.27 13.00 13.16 13.16 136,491,393
Feb 26, 2024 13.51 13.61 13.09 13.15 13.15 146,004,515
Feb 23, 2024 13.25 13.68 13.20 13.50 13.50 137,726,096
Feb 22, 2024 13.09 13.28 13.02 13.26 13.26 112,739,991
Feb 21, 2024 13.06 13.29 13.01 13.05 13.05 153,987,034
Feb 20, 2024 12.80 13.18 12.72 13.10 13.10 137,078,328
Feb 19, 2024 12.51 12.86 12.40 12.85 12.85 188,654,642
Feb 8, 2024 12.24 12.52 12.22 12.50 12.50 191,109,271
Feb 7, 2024 12.19 12.30 12.04 12.25 12.25 215,806,989
Feb 6, 2024 12.13 12.38 12.04 12.19 12.19 202,093,771
Feb 5, 2024 12.07 12.28 11.96 12.16 12.16 171,075,963
Feb 2, 2024 12.20 12.34 11.88 12.03 12.03 139,010,279
Feb 1, 2024 12.00 12.27 11.90 12.13 12.13 108,409,521
Jan 31, 2024 12.12 12.23 12.03 12.04 12.04 109,897,920
Jan 30, 2024 12.18 12.30 12.06 12.18 12.18 106,355,676
Jan 29, 2024 12.23 12.35 12.20 12.24 12.24 84,753,628
Jan 26, 2024 12.10 12.28 11.98 12.22 12.22 124,521,021
Jan 25, 2024 11.82 12.05 11.79 12.05 12.05 127,482,289
Jan 24, 2024 11.62 11.75 11.43 11.72 11.72 105,940,754
Jan 23, 2024 11.61 11.68 11.21 11.54 11.54 169,491,744
Jan 22, 2024 11.88 11.94 11.55 11.68 11.68 145,354,976
Jan 19, 2024 11.78 11.97 11.65 11.92 11.92 123,795,036
Jan 18, 2024 11.66 11.94 11.40 11.84 11.84 166,379,121
Jan 17, 2024 12.09 12.13 11.70 11.70 11.70 140,735,055
Jan 16, 2024 12.06 12.27 12.06 12.19 12.19 80,436,459
Jan 15, 2024 12.17 12.26 12.05 12.12 12.12 49,632,551
Jan 12, 2024 12.07 12.26 12.05 12.20 12.20 76,433,877
Jan 11, 2024 12.31 12.32 12.09 12.14 12.14 96,780,156
Jan 10, 2024 12.33 12.44 12.28 12.28 12.28 63,262,795
Jan 9, 2024 12.31 12.45 12.28 12.43 12.43 94,179,782
Jan 8, 2024 12.46 12.53 12.27 12.30 12.30 91,581,562
Jan 5, 2024 12.46 12.68 12.37 12.47 12.47 109,752,652
Jan 4, 2024 12.43 12.52 12.39 12.51 12.51 99,822,517
Jan 3, 2024 12.43 12.59 12.39 12.53 12.53 76,049,148
Jan 2, 2024 12.41 12.66 12.39 12.49 12.49 113,316,938
Dec 29, 2023 12.27 12.48 12.27 12.46 12.46 121,461,541
Dec 28, 2023 12.49 12.67 12.31 12.35 12.35 185,718,401
Dec 27, 2023 12.23 12.42 12.19 12.40 12.40 125,564,716
Dec 26, 2023 12.20 12.28 12.15 12.18 12.18 74,621,667
Dec 25, 2023 0.05 Dividend
Dec 25, 2023 12.03 12.24 12.01 12.22 12.22 85,968,431
Dec 22, 2023 12.15 12.18 11.99 12.14 12.09 127,206,298
Dec 21, 2023 11.94 12.09 11.89 12.07 12.02 108,702,830
Dec 20, 2023 11.92 12.12 11.86 12.02 11.97 165,592,823
Dec 19, 2023 11.76 11.84 11.65 11.80 11.75 59,946,318
Dec 18, 2023 11.64 11.85 11.58 11.78 11.73 73,733,359
Dec 15, 2023 11.60 11.97 11.60 11.70 11.65 204,753,292
Dec 14, 2023 11.80 11.83 11.46 11.48 11.43 135,531,561
Dec 13, 2023 11.54 11.61 11.44 11.44 11.39 85,644,343
Dec 12, 2023 11.57 11.63 11.46 11.62 11.57 89,300,708
Dec 11, 2023 11.59 11.73 11.38 11.67 11.62 111,213,214
Dec 8, 2023 11.81 11.83 11.65 11.67 11.62 118,281,121
Dec 7, 2023 11.90 11.92 11.75 11.80 11.75 108,883,301
Dec 6, 2023 11.84 12.08 11.75 12.00 11.95 110,464,022
Dec 5, 2023 12.12 12.16 11.92 11.95 11.90 158,484,060
Dec 4, 2023 12.45 12.69 12.38 12.40 12.35 229,119,485
Dec 1, 2023 12.15 12.20 11.96 12.04 11.99 101,753,675
Nov 30, 2023 12.14 12.27 12.07 12.18 12.13 116,747,513
Nov 29, 2023 12.09 12.20 12.08 12.15 12.10 169,653,492
Nov 28, 2023 11.86 11.90 11.71 11.89 11.84 62,640,831
Nov 27, 2023 11.86 12.03 11.73 11.87 11.82 57,775,499
Nov 24, 2023 11.97 11.99 11.84 11.85 11.80 51,770,983
Nov 23, 2023 11.94 12.00 11.82 11.99 11.94 55,954,963
Nov 22, 2023 12.14 12.14 11.92 11.95 11.90 62,734,020
Nov 21, 2023 11.96 12.21 11.91 12.14 12.09 146,698,506
Nov 20, 2023 11.96 11.97 11.77 11.86 11.81 67,797,583
Nov 17, 2023 11.98 12.02 11.87 11.97 11.92 56,250,453
Nov 16, 2023 11.97 12.03 11.85 11.97 11.92 72,428,050
Nov 15, 2023 12.23 12.23 11.93 12.00 11.95 100,819,208
Nov 14, 2023 11.95 11.98 11.81 11.86 11.81 49,533,264
Nov 13, 2023 11.79 11.93 11.73 11.90 11.85 55,328,036
Nov 10, 2023 11.83 11.86 11.72 11.78 11.73 43,771,753
Nov 9, 2023 11.70 11.90 11.70 11.88 11.83 77,642,269
Nov 8, 2023 11.88 11.95 11.72 11.82 11.77 113,321,587
Nov 7, 2023 11.88 12.03 11.72 12.01 11.96 91,670,061
Nov 6, 2023 12.18 12.20 11.87 11.93 11.88 144,313,303
Nov 3, 2023 12.22 12.30 12.10 12.17 12.12 81,585,921
Nov 2, 2023 12.35 12.48 12.20 12.21 12.16 91,383,818
Nov 1, 2023 12.32 12.35 12.14 12.20 12.15 93,872,097
Oct 31, 2023 12.40 12.46 12.28 12.44 12.39 75,169,604
Oct 30, 2023 12.20 12.68 12.19 12.42 12.37 180,159,501
Oct 27, 2023 11.98 12.16 11.95 12.01 11.96 92,836,222
Oct 26, 2023 12.00 12.11 11.88 12.08 12.03 74,025,968
Oct 25, 2023 12.04 12.31 12.04 12.08 12.03 129,416,820
Oct 24, 2023 11.54 11.83 11.53 11.75 11.70 119,694,433
Oct 23, 2023 11.58 11.66 11.33 11.45 11.40 85,800,104
Oct 20, 2023 11.82 11.93 11.59 11.65 11.60 79,552,087
Oct 19, 2023 11.95 11.98 11.75 11.77 11.72 98,618,747
Oct 18, 2023 12.09 12.13 11.96 11.98 11.93 73,584,741
Oct 17, 2023 12.12 12.14 11.98 12.06 12.01 80,051,798
Oct 16, 2023 12.25 12.28 12.10 12.14 12.09 94,815,422
Oct 13, 2023 12.13 12.15 12.00 12.02 11.97 66,449,566
Oct 12, 2023 12.27 12.36 12.18 12.29 12.24 70,314,506
Oct 11, 2023 12.30 12.31 11.99 12.13 12.08 85,168,723
Oct 10, 2023 12.28 12.42 12.20 12.22 12.17 68,398,356
Oct 9, 2023 11.91 12.25 11.74 12.20 12.15 122,116,683
Sep 28, 2023 12.41 12.52 12.06 12.13 12.08 149,985,684
Sep 27, 2023 12.65 12.68 12.38 12.41 12.36 133,613,484
Sep 26, 2023 12.69 12.75 12.49 12.65 12.60 128,915,086
Sep 25, 2023 12.88 12.99 12.74 12.76 12.71 115,655,415
Sep 22, 2023 12.95 12.98 12.68 12.93 12.88 186,231,640
Sep 21, 2023 13.10 13.20 12.98 13.09 13.04 96,166,185
Sep 20, 2023 13.10 13.28 13.04 13.25 13.20 90,314,021
Sep 19, 2023 13.00 13.25 12.98 13.17 13.12 108,154,112
Sep 18, 2023 13.08 13.08 12.89 13.07 13.02 105,742,734
Sep 15, 2023 13.19 13.42 13.06 13.15 13.10 173,231,399
Sep 14, 2023 12.90 13.10 12.84 12.98 12.93 152,218,542
Sep 13, 2023 12.78 12.98 12.76 12.84 12.79 87,054,305
Sep 12, 2023 13.01 13.09 12.80 12.84 12.79 84,410,056
Sep 11, 2023 12.88 13.15 12.82 13.00 12.95 87,787,035
Sep 8, 2023 13.01 13.10 12.81 12.88 12.83 55,492,369
Sep 7, 2023 12.94 13.11 12.90 13.01 12.96 72,247,716
Sep 6, 2023 13.02 13.18 12.93 13.06 13.01 72,466,469
Sep 5, 2023 13.10 13.21 12.97 13.15 13.10 80,427,855
Sep 4, 2023 12.95 13.50 12.95 13.20 13.15 188,698,652
Sep 1, 2023 12.39 12.90 12.37 12.80 12.75 143,485,185
Aug 31, 2023 12.49 12.60 12.34 12.36 12.31 82,969,987
Aug 30, 2023 12.25 12.54 12.22 12.45 12.40 159,470,560
Aug 29, 2023 12.11 12.37 12.04 12.08 12.03 140,982,272
Aug 28, 2023 12.92 12.97 12.06 12.14 12.09 203,852,109
Aug 25, 2023 12.40 12.45 12.15 12.30 12.25 127,145,799
Aug 24, 2023 12.45 12.65 12.35 12.49 12.44 138,872,628
Aug 23, 2023 12.45 12.49 12.12 12.17 12.12 126,975,644
Aug 22, 2023 12.08 12.48 12.08 12.41 12.36 165,777,633
Aug 21, 2023 12.08 12.18 11.98 11.98 11.93 75,479,962
Aug 18, 2023 12.29 12.43 12.05 12.08 12.03 76,821,225
Aug 17, 2023 12.06 12.34 11.84 12.29 12.24 101,796,875
Aug 16, 2023 12.18 12.25 12.08 12.19 12.14 74,573,738
Aug 15, 2023 12.34 12.43 12.16 12.32 12.27 68,007,984
Aug 14, 2023 12.39 12.42 12.15 12.32 12.27 131,024,479
Aug 11, 2023 12.75 12.83 12.44 12.50 12.45 93,182,422
Aug 10, 2023 12.80 12.88 12.69 12.73 12.68 70,330,322
Aug 9, 2023 12.90 12.98 12.74 12.87 12.82 84,007,485
Aug 8, 2023 12.85 13.13 12.74 13.03 12.98 111,902,027
Aug 7, 2023 12.78 12.88 12.73 12.85 12.80 44,623,088
Aug 4, 2023 12.86 12.99 12.78 12.85 12.80 78,105,281
Aug 3, 2023 12.75 12.80 12.60 12.74 12.69 109,846,621
Aug 2, 2023 12.82 12.96 12.77 12.86 12.81 83,936,798
Aug 1, 2023 13.27 13.44 13.00 13.05 13.00 120,142,346
Jul 31, 2023 12.99 13.18 12.95 13.01 12.96 116,713,079
Jul 28, 2023 12.66 12.84 12.55 12.79 12.74 145,064,577
Jul 27, 2023 13.07 13.10 12.83 12.88 12.83 76,066,981
Jul 26, 2023 12.96 13.08 12.88 13.07 13.02 89,449,527
Jul 25, 2023 12.64 13.10 12.64 12.94 12.89 175,567,357
Jul 24, 2023 12.41 12.62 12.38 12.43 12.38 57,319,982
Jul 21, 2023 12.55 12.68 12.49 12.53 12.48 70,515,847
Jul 20, 2023 12.54 12.80 12.52 12.61 12.56 98,663,315
Jul 19, 2023 12.56 12.66 12.45 12.59 12.54 103,886,841
Jul 18, 2023 12.34 12.53 12.26 12.40 12.35 68,098,977
Jul 17, 2023 12.48 12.50 12.30 12.34 12.29 86,362,787
Jul 14, 2023 12.75 12.80 12.56 12.58 12.53 127,187,184
Jul 13, 2023 12.38 12.76 12.38 12.52 12.47 289,777,576
Jul 12, 2023 11.83 12.05 11.77 11.95 11.90 187,653,141
Jul 11, 2023 11.71 11.95 11.68 11.84 11.79 121,686,578
Jul 10, 2023 11.58 11.76 11.48 11.54 11.49 80,589,768
Jul 7, 2023 11.51 11.72 11.28 11.55 11.50 125,582,984
Jul 6, 2023 11.71 11.75 11.52 11.61 11.56 76,833,555
Jul 5, 2023 11.78 11.90 11.73 11.80 11.75 71,207,528
Jul 4, 2023 11.97 12.00 11.74 11.80 11.75 107,427,130
Jul 3, 2023 11.50 12.03 11.49 11.93 11.88 171,518,591
Jun 30, 2023 11.39 11.52 11.25 11.37 11.32 66,313,367
Jun 29, 2023 11.61 11.66 11.33 11.35 11.30 94,829,276
Jun 28, 2023 11.59 11.73 11.52 11.66 11.61 73,042,283
Jun 27, 2023 11.45 11.73 11.28 11.69 11.64 102,267,126
Jun 26, 2023 11.52 11.65 11.43 11.49 11.44 79,180,144
Jun 21, 2023 11.60 11.85 11.54 11.57 11.52 84,114,400
Jun 20, 2023 11.79 11.86 11.59 11.76 11.71 92,657,207
Jun 19, 2023 12.03 12.08 11.71 11.81 11.76 148,234,676
Jun 16, 2023 11.85 12.28 11.84 12.03 11.98 180,454,160
Jun 15, 2023 0.20 Dividend
Jun 15, 2023 11.68 11.84 11.42 11.80 11.75 145,484,376
Jun 14, 2023 11.70 12.00 11.70 11.88 11.63 196,690,302
Jun 13, 2023 11.49 11.62 11.42 11.60 11.36 88,581,336
Jun 12, 2023 11.59 11.62 11.38 11.55 11.31 136,545,790
Jun 9, 2023 11.69 11.88 11.52 11.71 11.47 150,815,129
Jun 8, 2023 11.28 11.57 11.16 11.52 11.28 117,954,964
Jun 7, 2023 11.46 11.60 11.36 11.40 11.16 110,395,819
Jun 6, 2023 11.38 11.65 11.34 11.39 11.15 168,797,874
Jun 5, 2023 11.41 11.41 11.14 11.28 11.04 167,579,066
Jun 2, 2023 11.17 11.62 11.17 11.59 11.35 267,583,940
Jun 1, 2023 10.73 11.23 10.68 11.05 10.82 220,497,810
May 31, 2023 10.75 10.87 10.61 10.69 10.47 124,179,454
May 30, 2023 10.79 10.87 10.61 10.71 10.49 118,788,486
May 29, 2023 10.82 10.88 10.71 10.80 10.57 115,787,493
May 26, 2023 10.45 10.87 10.39 10.80 10.57 128,083,399
May 25, 2023 10.62 10.62 10.38 10.52 10.30 148,254,167
May 24, 2023 10.62 10.83 10.51 10.69 10.47 128,497,770
May 23, 2023 10.88 10.94 10.67 10.67 10.45 126,921,865
May 22, 2023 10.90 11.00 10.81 10.90 10.67 99,725,436
May 19, 2023 10.86 11.03 10.70 10.89 10.66 205,289,952
May 18, 2023 11.17 11.27 11.01 11.10 10.87 138,468,681
May 17, 2023 11.04 11.20 10.93 11.00 10.77 130,722,931
May 16, 2023 11.05 11.42 11.00 11.25 11.02 206,495,633
May 15, 2023 10.98 11.20 10.66 11.11 10.88 235,775,700
May 12, 2023 11.40 11.41 10.91 10.98 10.75 338,569,980
May 11, 2023 12.04 12.09 11.60 11.68 11.44 186,931,676
May 10, 2023 12.32 12.42 12.04 12.08 11.83 124,335,355
May 9, 2023 12.67 12.67 12.19 12.25 11.99 171,466,059
May 8, 2023 12.49 12.74 12.31 12.66 12.40 147,503,510
May 5, 2023 13.03 13.14 12.45 12.58 12.32 187,067,529
May 4, 2023 13.25 13.38 12.84 12.93 12.66 211,489,221
Apr 28, 2023 12.55 12.98 12.55 12.83 12.56 145,362,116
Apr 27, 2023 12.49 13.03 12.42 12.82 12.55 177,955,680
Apr 26, 2023 12.66 12.81 12.47 12.57 12.31 169,260,872
Apr 25, 2023 12.83 13.08 12.67 12.88 12.61 181,595,737
Apr 24, 2023 13.25 13.43 12.58 12.69 12.42 244,729,896
Apr 21, 2023 13.62 13.66 13.29 13.29 13.01 129,483,400
Apr 20, 2023 13.80 13.82 13.32 13.59 13.31 205,681,007
Apr 19, 2023 13.90 14.10 13.83 13.90 13.61 115,489,075

Related Tickers

600547.SS Shandong Gold Mining Co., Ltd.
31.43
+1.06%
 
600489.SS Zhongjin Gold Corp.,Ltd
13.44
+0.60%
 
GFI.JO Gold Fields Limited
34,135.00
+0.66%
 
OBNNF Osisko Mining Inc.
2.3400
+4.93%
 
HAM1.DU Harmony Gold Mining Co Ltd
8.58
+1.18%
 
MBK.AX Metal Bank Limited
0.0230
0.00%
 
SIH.AX Sihayo Gold Limited
0.0010
0.00%
 
NSTYY Northern Star Resources Limited
10.00
0.00%
 
TOR.AX Torque Metals Limited
0.1400
-3.45%
 
600988.SS Chifeng Jilong Gold Mining Co.,Ltd.
19.31
+0.84%