Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,131.96 +581.57 (+0.92%) CMC Crypto 200
1,381.13 +68.51 (+5.22%)
Zijin Mining Group Company Limited (ZIJMY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 45.03 | 46.15 | 45.01 | 46.15 | 46.15 | 446 |
| 18 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 17 Apr 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 200 |
| 16 Apr 2024 | 44.72 | 44.72 | 44.12 | 44.63 | 44.63 | 800 |
| 15 Apr 2024 | 45.02 | 46.10 | 45.02 | 45.40 | 45.40 | 1,000 |
| 12 Apr 2024 | 45.71 | 45.80 | 44.90 | 45.00 | 45.00 | 6,400 |
| 11 Apr 2024 | 45.07 | 45.50 | 45.07 | 45.45 | 45.45 | 1,100 |
| 10 Apr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 09 Apr 2024 | 42.60 | 42.60 | 42.55 | 42.55 | 42.55 | 6,000 |
| 08 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 05 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 13,300 |
| 04 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 6,000 |
| 03 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 02 Apr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 01 Apr 2024 | 39.76 | 40.36 | 39.76 | 39.76 | 39.76 | 6,300 |
| 28 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 27 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 100 |
| 26 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 25 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 22 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 6,000 |
| 21 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 20 Mar 2024 | 38.34 | 39.00 | 38.34 | 38.99 | 38.99 | 4,200 |
| 19 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 18 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 15 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 14 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 13 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 12 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 11 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 08 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 07 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 06 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 05 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 04 Mar 2024 | 32.66 | 33.34 | 32.63 | 32.63 | 32.63 | 6,000 |
| 01 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 29 Feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 28 Feb 2024 | 32.62 | 33.81 | 32.62 | 33.81 | 33.81 | 800 |
| 27 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 26 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 22 Feb 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,300 |
| 21 Feb 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 300 |
| 20 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 16 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 15 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 14 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 13 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 12 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 09 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 08 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 07 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 300 |
| 06 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 05 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 02 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 01 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 31 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 30 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 29 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 26 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 100 |
| 25 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 24 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 23 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 22 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 19 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 18 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 17 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 16 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 12 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 11 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 10 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 09 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 08 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 05 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 04 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 03 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 02 Jan 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 29 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 28 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 27 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 26 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 22 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 21 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 20 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 19 Dec 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 5,100 |
| 18 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 200 |
| 15 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 14 Dec 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 13 Dec 2023 | 29.37 | 29.80 | 29.25 | 29.59 | 29.59 | 5,500 |
| 12 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 12 Dec 2023 | 0.14 Dividend | |||||
| 11 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | - |
| 08 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | - |
| 07 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | - |
| 06 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | - |
| 05 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | - |
| 04 Dec 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | 8,100 |
| 01 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.57 | - |
| 30 Nov 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.57 | - |
| 29 Nov 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.57 | - |
| 28 Nov 2023 | 30.31 | 30.70 | 30.18 | 30.70 | 30.57 | 8,600 |
| *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.