Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Zijin Mining Group Company Limited (601899.SS)

Compare
16.47
+0.04
+(0.24%)
As of 11:11:35 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202516.5016.6116.3116.4716.4768,647,465
Mar 7, 202516.3316.7516.2016.4316.43193,234,059
Mar 6, 202516.2516.4916.1916.3016.30178,208,236
Mar 5, 202515.9316.0915.8116.0116.01123,758,172
Mar 4, 202515.6916.0615.6015.9315.93152,935,515
Mar 3, 202515.4815.8615.4515.6415.64146,170,042
Feb 28, 202515.6115.6715.3515.3515.35179,374,561
Feb 27, 202515.8715.8715.6115.7515.75136,307,172
Feb 26, 202515.8316.0915.6815.8615.86157,544,107
Feb 25, 202516.0616.1315.7515.7815.78155,863,280
Feb 24, 202515.9916.2215.8016.0816.08173,586,045
Feb 21, 202516.4816.5616.1316.1916.19206,161,074
Feb 20, 202516.3816.4816.1216.4416.44130,081,857
Feb 19, 202516.5116.6116.2916.3516.35156,681,707
Feb 18, 202516.4116.5916.3116.4116.41144,998,347
Feb 17, 202516.7116.7116.4116.5016.50238,543,986
Feb 14, 202517.1517.3417.0117.1617.16115,526,968
Feb 13, 202517.0817.2016.9817.0117.01127,292,194
Feb 12, 202517.0317.1216.8716.9816.98158,201,006
Feb 11, 202517.0417.5816.9217.2817.28292,526,186
Feb 10, 202516.8117.0616.7416.8716.87221,206,459
Feb 7, 202516.3516.6616.1616.6216.62216,552,808
Feb 6, 202516.5816.5816.1116.3116.31200,162,692
Feb 5, 202516.5916.7316.3116.4716.47206,140,590
Jan 27, 202516.0016.3115.9416.2416.24154,794,284
Jan 24, 202516.0116.1215.8116.0216.02137,656,329
Jan 23, 202516.1916.3615.8615.8815.88180,804,250
Jan 22, 202516.3616.3916.0516.2016.20128,315,220
Jan 21, 202516.3016.3916.1416.2516.25109,108,876
Jan 20, 202516.2516.3916.0716.2916.29144,611,527
Jan 17, 202516.3116.4116.1216.2716.27168,269,157
Jan 16, 202516.0316.3016.0316.1716.17220,764,301
Jan 15, 202516.3516.4015.5315.7815.78327,946,407
Jan 14, 202516.2916.4816.0516.4116.41180,089,819
Jan 13, 202516.1416.6616.0316.4016.40237,723,203
Jan 10, 202516.0916.3415.8716.1516.15195,551,711
Jan 9, 202515.9116.0315.7215.9215.92134,299,826
Jan 8, 202516.0216.1715.7415.8515.85176,843,669
Jan 7, 202515.5516.0515.4016.0216.02229,893,314
Jan 6, 202515.6815.8615.3315.4915.49225,283,187
Jan 3, 202515.3015.9215.2715.5715.57312,488,466
Jan 2, 202515.2015.4815.0015.1815.18199,053,077
Dec 31, 202415.4315.4615.1215.1215.12142,236,489
Dec 30, 202415.2615.7215.2315.5415.54152,484,072
Dec 27, 202415.6415.6915.2715.3015.30123,641,600
Dec 26, 202415.5315.7315.4615.6215.6287,509,255
Dec 25, 202415.6315.6715.3415.5215.5287,854,107
Dec 24, 202415.4915.6615.2915.6315.63116,741,937
Dec 23, 202415.1615.5915.0915.5115.51188,440,900
Dec 20, 202415.2815.3315.0215.0215.02140,062,667
Dec 19, 202415.2115.4115.0515.3215.3292,554,681
Dec 18, 202415.4015.6315.4015.4915.4975,347,659
Dec 17, 202415.3515.5915.2715.4515.45119,682,220
Dec 16, 202415.5715.6415.3115.3515.35128,353,468
Dec 13, 202416.0016.0015.5715.5715.57199,811,168
Dec 12, 202416.1216.2816.0916.2416.24100,504,477
Dec 11, 202416.1616.3816.0616.1216.12146,859,489
Dec 10, 202416.3816.5516.0016.0616.06191,717,269
Dec 9, 202415.7416.0515.6715.8815.88138,620,472
Dec 6, 202415.4215.7415.4115.6915.69137,873,276
Dec 5, 202415.7315.7515.4215.4815.48141,237,064
Dec 4, 202415.6815.9415.6415.8015.80180,836,598
Dec 3, 202415.5915.6315.2815.6115.61149,572,070
Dec 2, 202415.7215.7715.5015.5615.56168,359,703
Nov 29, 202415.6015.9415.4315.7015.70141,260,443
Nov 28, 202415.6515.7215.4615.5315.5387,158,737
Nov 27, 202415.5515.6815.3315.6815.68110,182,933
Nov 26, 202415.4015.6815.3715.5415.5491,452,206
Nov 25, 202415.8816.0415.4715.5515.55119,793,219
Nov 22, 202416.1816.2015.7615.7615.76125,243,144
Nov 21, 202416.0416.2315.9716.1616.16135,377,378
Nov 20, 202416.2916.3015.9416.0316.03146,052,592
Nov 19, 202416.0016.4316.0016.2116.21260,099,889
Nov 18, 202415.7615.9915.5915.7115.71176,079,371
Nov 15, 202415.6016.1015.5215.6215.62186,356,748
Nov 14, 202415.9015.9415.5815.6115.61194,726,921
Nov 13, 202415.9316.1715.9016.0016.00143,993,851
Nov 12, 202416.1016.4515.8015.9815.98285,631,363
Nov 11, 202416.8016.8116.0816.5116.51342,706,502
Nov 8, 202417.3517.5917.0217.0917.09225,997,770
Nov 7, 202416.7217.1016.5017.0917.09280,875,443
Nov 6, 202417.6517.7017.1617.3117.31193,328,545
Nov 5, 202417.2617.7217.1517.7017.70185,523,057
Nov 4, 202417.3617.4216.9717.3517.35150,856,016
Nov 1, 202416.7217.5016.6417.2517.25251,428,808
Oct 31, 202417.0617.0816.6616.8216.82183,766,661
Oct 30, 202417.3517.5517.0017.1317.13158,313,500
Oct 29, 202417.2717.5217.1817.2217.22157,067,199
Oct 28, 202417.2017.2316.9617.2017.20122,817,788
Oct 25, 202417.4217.4417.1417.2317.23151,253,747
Oct 24, 202417.6017.6017.3217.4917.49153,140,704
Oct 23, 202418.1018.1717.6817.8517.85158,883,827
Oct 22, 202418.1318.3017.8818.0518.05170,124,384
Oct 21, 202418.0818.5817.9018.2218.22271,742,565
Oct 18, 202417.3517.8817.3117.6317.63219,917,288
Oct 17, 202417.4817.6117.1217.1417.14132,417,366
Oct 16, 202417.0817.5417.0217.4517.45139,067,215
Oct 15, 202417.5017.5117.1317.1317.13167,326,264
Oct 14, 202417.3617.7717.0817.6717.67209,895,342
Oct 11, 202417.6017.7917.0817.2417.24204,517,323
Oct 10, 202417.0017.9816.8517.3517.35301,784,759
Oct 9, 202417.7017.7716.9016.9316.93395,716,432
Oct 8, 202419.6419.8717.5117.9617.96706,617,244
Sep 30, 202417.8818.7417.1218.1418.14671,972,617
Sep 27, 202417.8518.0517.2717.5117.51174,092,796
Sep 26, 202417.1017.3916.7017.3717.37224,564,936
Sep 25, 202416.9217.3216.9016.9216.92283,724,846
Sep 24, 202416.1016.6416.0216.5116.51251,226,583
Sep 23, 202415.8816.0015.6815.8215.82136,737,176
Sep 20, 202415.4915.8815.3115.8815.88192,733,014
Sep 19, 202415.1115.4614.7715.4015.40182,900,219
Sep 18, 202414.9815.2214.8515.0415.04168,791,702
Sep 13, 202414.5914.9114.5214.6814.68222,888,677
Sep 12, 202414.2414.3914.0714.2014.20127,138,913
Sep 11, 202414.1514.2513.9614.2014.20140,742,326
Sep 10, 202414.2714.3514.0714.2214.22109,501,502
Sep 9, 202414.4714.4713.9414.1514.15232,868,695
Sep 6, 202414.8415.0114.7014.7614.7698,102,619
Sep 5, 202414.7514.9714.5314.6814.68108,842,214
Sep 4, 202415.0515.1014.5614.6814.68236,436,306
Sep 3, 202415.5015.6915.3715.4915.4968,786,090
Sep 2, 202415.8615.8715.3115.6115.61129,969,381
Aug 30, 202415.8916.1715.6616.0016.00144,252,253
Aug 29, 202415.7515.9915.6115.9315.9380,769,901
Aug 28, 202416.1016.2415.6315.8215.82130,275,045
Aug 27, 202416.1516.2515.8516.0716.0789,916,727
Aug 26, 202416.3116.3815.9516.2116.21146,188,349
Aug 23, 202415.9716.0915.9016.0616.0675,078,634
Aug 22, 202416.1616.2015.9516.1716.1774,620,792
Aug 21, 202416.0616.2515.9316.1616.1682,239,256
Aug 20, 202416.3216.3215.8916.0516.0589,052,973
Aug 19, 202416.0616.4916.0016.2216.22136,456,088
Aug 16, 202415.7816.1815.7815.8715.87150,829,135
Aug 15, 202415.2815.6315.2115.5815.5891,464,500
Aug 14, 202415.5515.6215.3515.4015.4066,506,834
Aug 13, 202415.6615.7315.3015.5415.54141,287,859
Aug 12, 202415.3015.4915.2415.3615.3663,635,602
Aug 9, 2024 0.10 Dividend
Aug 9, 202415.3815.6615.3115.3415.34140,162,600
Aug 8, 202415.3415.3515.0315.2115.11117,102,412
Aug 7, 202415.2515.6615.2015.4815.38116,601,847
Aug 6, 202415.7015.7815.1615.3515.25175,303,308
Aug 5, 202415.5716.0315.4615.6315.53179,119,079
Aug 2, 202416.3116.3115.7015.9615.86214,393,694
Aug 1, 202416.8817.0816.4816.6316.52149,688,988
Jul 31, 202415.9916.6615.9716.5816.47190,163,776
Jul 30, 202415.9716.0115.7315.9115.81125,323,095
Jul 29, 202416.0016.2815.7616.1116.00143,993,630
Jul 26, 202415.5516.0915.5115.8515.75175,389,610
Jul 25, 202416.0816.2415.3815.4315.33288,215,160
Jul 24, 202416.4516.7516.4016.5316.42136,809,553
Jul 23, 202417.5817.7216.5016.5216.41235,473,241
Jul 22, 202417.7517.8417.2117.6017.48192,975,122
Jul 19, 202417.8018.0517.1117.9417.82238,617,158
Jul 18, 202418.2418.4917.9718.4518.33149,177,702
Jul 17, 202419.5019.5418.3718.4718.35217,167,411
Jul 16, 202418.7819.2418.7819.2119.08134,595,480
Jul 15, 202418.5018.9518.4318.8218.70126,988,958
Jul 12, 202418.9719.0018.3618.4818.36139,055,070
Jul 11, 202418.5018.9618.3018.8718.75155,807,757
Jul 10, 202418.7318.9818.2818.3818.26150,842,964
Jul 9, 202418.6018.8618.5518.8218.70164,930,663
Jul 8, 202418.6918.8818.4418.4518.33149,197,688
Jul 5, 202418.1718.1718.1718.1718.05-
Jul 4, 202418.2318.5918.1718.1718.05176,292,083
Jul 3, 202417.8418.0317.7117.8917.77103,934,461
Jul 2, 202418.0818.0817.6417.8417.7295,719,894
Jul 1, 202417.7818.1017.7418.0417.92149,049,625
Jun 28, 202416.9817.6316.8217.5717.45129,524,371
Jun 27, 202417.1417.1716.8916.9016.79100,714,132
Jun 26, 202417.2217.3416.9717.2617.15107,923,422
Jun 25, 202417.4517.5217.2017.3517.2495,570,539
Jun 24, 202417.0017.5816.9317.4717.36132,034,135
Jun 21, 202417.7817.8717.2417.3217.21145,232,753
Jun 20, 202417.4117.8617.3717.5617.44128,820,710
Jun 19, 202416.9217.5016.8817.3217.21172,049,521
Jun 18, 202416.6117.0816.3816.9216.81239,853,361
Jun 17, 202416.9917.1716.7617.0416.93106,381,680
Jun 14, 202416.6017.1716.5517.0916.98163,013,937
Jun 13, 202417.1417.2216.5116.8116.70174,909,151
Jun 12, 202416.8917.2716.8617.2117.10131,900,625
Jun 11, 2024 0.20 Dividend
Jun 11, 202417.1117.2216.7817.0016.89172,739,432
Jun 7, 202417.8217.8817.3117.7617.44173,772,656
Jun 6, 202417.3517.7917.3317.5917.28186,439,319
Jun 5, 202417.0017.2016.7517.0516.75185,460,719
Jun 4, 202417.4517.7017.1817.4217.11152,060,494
Jun 3, 202417.2917.6317.1717.3317.02134,833,199
May 31, 202417.6317.7217.2017.4117.10197,034,747
May 30, 202418.3018.3717.5517.6417.33209,249,886
May 29, 202418.0818.5817.9718.4518.12158,414,598
May 28, 202418.3818.4818.0118.0517.73132,807,255
May 27, 202417.7718.3617.7618.2017.88146,711,397
May 24, 202417.6018.0317.5917.8217.50125,712,778
May 23, 202417.5618.0117.3617.8417.52208,253,603
May 22, 202418.6518.7818.3318.4318.10142,475,452
May 21, 202419.4119.5818.5618.6518.32228,374,846
May 20, 202419.4319.7919.0919.4719.12265,236,190
May 17, 202418.3718.7818.0018.7818.45183,095,090
May 16, 202418.6318.8918.2118.2717.95193,911,149
May 15, 202418.5418.8518.2618.3017.97138,687,553
May 14, 202418.3518.7218.2518.4918.16147,429,801
May 13, 202418.0018.3417.8318.1817.86140,858,971
May 10, 202418.1018.2817.7818.2417.92206,140,807
May 9, 202417.2817.9117.2817.7117.40146,586,763
May 8, 202417.3017.6817.0117.4517.14132,403,984
May 7, 202417.6217.9017.3917.4517.14152,394,077
May 6, 202417.3217.5616.8217.5217.21260,634,802
Apr 30, 202417.9218.0617.5517.6117.30169,466,708
Apr 29, 202418.1318.1317.3917.6617.35225,298,735
Apr 26, 202417.5818.3717.4118.2717.95266,128,445
Apr 25, 202417.3317.5617.0917.4017.09142,950,969
Apr 24, 202417.0417.5917.0417.5417.23211,374,281
Apr 23, 202417.4117.6517.0017.0416.74320,100,041
Apr 22, 202418.8719.0017.7517.8017.48267,730,371
Apr 19, 202418.5619.3318.4018.6318.30265,311,852
Apr 18, 202417.9118.5417.8618.4718.14200,597,370
Apr 17, 202417.9118.1517.5818.0817.76215,427,958
Apr 16, 202418.4618.6317.8917.9417.62208,220,527
Apr 15, 202417.8018.5617.7818.4618.13238,595,623
Apr 12, 202418.4818.5817.9818.3918.06233,781,929
Apr 11, 202417.5218.5217.4917.9917.67256,576,582
Apr 10, 202417.1418.1517.1417.9917.67264,269,860
Apr 9, 202417.2217.4016.9317.0116.71201,583,611
Apr 8, 202417.6518.1717.2317.3016.99312,711,908
Apr 3, 202417.1917.6516.9817.5117.20238,086,948
Apr 2, 202416.9517.1516.7616.9516.65133,763,881
Apr 1, 202417.2417.3916.6916.8716.57207,614,091
Mar 29, 202416.4016.8716.3016.8216.52140,451,523
Mar 28, 202415.6516.1815.5316.1015.81188,868,882
Mar 27, 202415.4615.8915.4415.7215.44156,142,161
Mar 26, 202415.7715.8215.3315.5315.25132,797,874
Mar 25, 202415.3815.8615.3115.7415.46164,527,564
Mar 22, 202415.3915.5215.1715.3915.12177,112,121
Mar 21, 202415.9116.1315.6015.6215.34199,623,701
Mar 20, 202415.3515.6115.2015.5115.23177,110,050
Mar 19, 202415.7015.9315.5015.5315.25161,899,947
Mar 18, 202415.9716.1615.5815.7815.50230,329,695
Mar 15, 202415.3216.1215.3015.9615.68223,316,308
Mar 14, 202415.2515.7815.2515.3915.12271,917,472
Mar 13, 202414.2514.7614.1814.6914.43145,451,986
Mar 12, 202414.7514.8214.2814.3614.10204,275,442
Mar 11, 202415.0015.0514.6214.8614.60153,666,334

Related Tickers

ATM.AX PT Aneka Tambang Tbk
0.9950
0.00%
 
EDGA.F Gold Fields Limited
18.60
+5.68%
 
PSAB.JK PT J Resources Asia Pasifik Tbk
260.00
+0.78%
 
DRD.JO DRDGOLD Limited
2,467.00
+5.20%
 
AURA33.SA Aura Minerals Inc.
29.42
+1.15%
 
HAR.JO Harmony Gold Mining Company Limited
21,348.00
+8.66%
 
SPR.AX Spartan Resources Limited
1.5070
+6.13%
 
GOR.AX Gold Road Resources Limited
2.5750
+0.98%
 
3330.HK Lingbao Gold Group Company Ltd.
5.820
0.00%
 
DEG.AX De Grey Mining Limited
1.9970
+0.35%