Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Zijin Mining Group Co Ltd (FJZ.MU)

Compare
1.9275
+0.0045
+(0.23%)
At close: April 17 at 8:04:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.92751.92751.92751.92751.9275-
Apr 16, 20251.92301.92301.92301.92301.9230-
Apr 15, 20251.92301.92301.92301.92301.9230-
Apr 14, 20251.91551.91551.91551.91551.9155-
Apr 11, 20251.85101.85101.85101.85101.8510-
Apr 10, 20251.80901.80901.80901.80901.8090-
Apr 9, 20251.70551.70551.69201.69201.69201,000
Apr 8, 20251.70551.70551.70551.70551.7055-
Apr 7, 20251.73751.73951.63901.68851.68851,226
Apr 4, 20251.95251.95251.95251.95251.9525-
Apr 3, 20252.00702.00701.95251.95251.9525550
Apr 2, 20252.06802.06802.01602.01602.01609,000
Apr 1, 20252.11502.11502.11502.11502.1150-
Mar 31, 20252.12702.12702.12702.12702.1270-
Mar 28, 20252.15302.15302.15302.15302.1530-
Mar 27, 20252.15702.15702.15302.15302.1530200
Mar 26, 20252.21102.21102.21102.21102.2110-
Mar 25, 20252.19902.23602.19202.23602.23602,085
Mar 24, 20252.10502.10502.10502.10502.1050-
Mar 21, 20252.08902.08902.02502.02502.0250300
Mar 20, 20252.13302.13302.13202.13202.1320102
Mar 19, 20252.10602.10602.10602.10602.1060-
Mar 18, 20252.07102.07102.07102.07102.0710-
Mar 17, 20252.04702.04702.04702.04702.0470-
Mar 14, 20252.02202.05602.02202.05602.0560500
Mar 13, 20251.90951.91701.90951.91701.9170200
Mar 12, 20251.86851.88401.86851.88401.8840400
Mar 11, 20251.86201.86201.86201.86201.8620-
Mar 10, 20251.90151.90151.90151.90151.9015-
Mar 7, 20251.87151.90151.87151.90151.9015800
Mar 6, 20251.87151.87151.87151.87151.8715-
Mar 5, 20251.83401.83401.83401.83401.8340-
Mar 4, 20251.83401.83401.83401.83401.8340-
Mar 3, 20251.82801.82801.82801.82801.8280-
Feb 28, 20251.82801.82801.82801.82801.8280-
Feb 27, 20251.88851.88851.83901.83901.83901,500
Feb 26, 20251.89451.89451.89451.89451.8945-
Feb 25, 20251.89451.89451.89451.89451.8945-
Feb 24, 20251.93701.93701.93701.93701.9370-
Feb 21, 20251.93701.93701.93701.93701.9370-
Feb 20, 20251.96301.96301.96301.96301.9630-
Feb 19, 20251.96301.96301.96301.96301.9630-
Feb 18, 20251.93051.96301.93051.96301.9630800
Feb 17, 20251.98401.98401.93051.93051.9305175
Feb 14, 20252.00202.03002.00202.03002.03001,000
Feb 13, 20252.04502.04501.97801.99051.99051,055
Feb 12, 20252.02602.04502.02602.04502.04503,000
Feb 11, 20252.02602.02602.02602.02602.0260-
Feb 10, 20251.98651.98651.98651.98651.9865-
Feb 7, 20251.92351.96951.92351.96951.96954,000
Feb 6, 20251.89651.89651.89651.89651.8965-
Feb 5, 20251.88451.88451.88451.88451.8845-
Feb 4, 20251.88451.88451.88451.88451.8845-
Feb 3, 20251.87551.87551.87551.87551.8755-
Jan 31, 20251.88851.88851.88851.88851.8885-
Jan 30, 20251.84601.88851.84601.88851.888525,100
Jan 29, 20251.80451.80451.80451.80451.8045-
Jan 28, 20251.80451.80451.80451.80451.8045-
Jan 27, 20251.82901.82901.82901.82901.8290-
Jan 24, 20251.82901.82901.82901.82901.8290-
Jan 23, 20251.82901.82901.82901.82901.8290-
Jan 22, 20251.85001.85001.85001.85001.8500-
Jan 21, 20251.88251.88251.88251.88251.8825-
Jan 20, 20251.88251.88251.88251.88251.8825-
Jan 17, 20251.85251.89351.85251.89351.89353,000
Jan 16, 20251.82501.82501.82501.82501.8250-
Jan 15, 20251.83201.83201.82101.82101.82103,000
Jan 14, 20251.91851.91851.91851.91851.9185-
Jan 13, 20251.91851.91851.91851.91851.9185-
Jan 10, 20251.87201.91851.87201.91851.9185102
Jan 9, 20251.81401.81401.81401.81401.8140-
Jan 8, 20251.79551.79551.79551.79551.7955-
Jan 7, 20251.78401.78401.78401.78401.7840-
Jan 6, 20251.77701.77701.77701.77701.7770-
Jan 3, 20251.77701.77701.77701.77701.7770-
Jan 2, 20251.76151.76151.76151.76151.7615-
Dec 30, 20241.77501.77501.77501.77501.7750-
Dec 27, 20241.77501.77501.77501.77501.7750-
Dec 23, 20241.76951.76951.75601.75601.75602,504
Dec 20, 20241.76951.76951.76951.76951.7695-
Dec 19, 20241.79001.79001.79001.79001.7900-
Dec 18, 20241.79001.79001.79001.79001.7900-
Dec 17, 20241.79001.79001.79001.79001.7900-
Dec 16, 20241.80251.80251.80251.80251.8025-
Dec 13, 20241.84901.84901.84901.84901.8490-
Dec 12, 20241.90001.93751.90001.93751.93752,500
Dec 11, 20241.88851.88851.88851.88851.8885-
Dec 10, 20241.86501.86501.86501.86501.8650-
Dec 9, 20241.83351.83351.83351.83351.8335-
Dec 6, 20241.81501.81501.81501.81501.8150-
Dec 5, 20241.81501.81501.81501.81501.8150-
Dec 4, 20241.81501.81501.81501.81501.8150-
Dec 3, 20241.79301.79301.79301.79301.7930-
Dec 2, 20241.79301.79301.79301.79301.7930-
Nov 29, 20241.78751.78751.78751.78751.7875-
Nov 28, 20241.82251.82251.78001.78001.7800250
Nov 27, 20241.84651.84651.84651.84651.8465-
Nov 26, 20241.84651.84651.84651.84651.8465-
Nov 25, 20241.86601.86601.86601.86601.8660-
Nov 22, 20241.86651.86651.86651.86651.8665-
Nov 21, 20241.86651.86651.86651.86651.8665-
Nov 20, 20241.86651.86651.86651.86651.8665-
Nov 19, 20241.86301.86301.86301.86301.8630-
Nov 18, 20241.79401.83601.79401.83601.83605
Nov 15, 20241.78851.78851.78851.78851.7885-
Nov 14, 20241.78851.78851.78851.78851.7885-
Nov 13, 20241.83701.83701.83701.83701.8370-
Nov 12, 20241.85951.85951.84301.84301.84304,000
Nov 11, 20241.90001.90001.88851.88851.8885300
Nov 8, 20241.94551.94551.94551.94551.9455-
Nov 7, 20241.97851.97851.92401.92401.92406,000
Nov 6, 20242.00102.00102.00102.00102.0010-
Nov 5, 20242.00102.00102.00102.00102.0010-
Nov 4, 20242.00102.00102.00102.00102.0010-
Nov 1, 20242.00102.00102.00102.00102.0010-
Oct 31, 20242.00102.00102.00102.00102.0010-
Oct 30, 20242.00502.00502.00502.00502.0050-
Oct 29, 20242.02002.02002.02002.02002.0200-
Oct 28, 20242.02402.02402.02002.02002.02002,000
Oct 25, 20242.03902.03902.03902.03902.0390-
Oct 24, 20242.04302.04302.04302.04302.0430-
Oct 23, 20242.04302.04302.04302.04302.0430-
Oct 22, 20242.05602.05602.02402.02402.0240201
Oct 21, 20242.05602.05602.05602.05602.0560-
Oct 18, 20242.00402.05602.00402.05602.05603,000
Oct 17, 20241.99351.99351.99351.99351.9935-
Oct 16, 20241.99351.99351.99351.99351.9935-
Oct 15, 20241.99351.99351.99351.99351.9935-
Oct 14, 20242.03502.03502.03502.03502.0350-
Oct 11, 20241.99002.03501.99002.03502.03505,000
Oct 10, 20241.99151.99151.99001.99001.9900400
Oct 9, 20241.99151.99151.99151.99151.9915-
Oct 8, 20242.05602.05602.00102.02602.02603,000
Oct 7, 20242.12502.12502.12502.12502.1250-
Oct 4, 20242.12502.12502.12502.12502.1250-
Oct 3, 20242.08702.08702.08702.08702.0870-
Oct 2, 20242.08702.08702.08702.08702.0870-
Oct 1, 20242.03402.03402.03402.03402.0340-
Sep 30, 20242.06102.06102.03402.03402.0340220
Sep 27, 20241.99301.99301.99301.99301.9930-
Sep 26, 20241.99201.99201.99201.99201.9920-
Sep 25, 20241.94901.94901.94901.94901.9490-
Sep 24, 20241.89801.93501.89801.93501.93502,500
Sep 23, 20241.83951.83951.83951.83951.8395-
Sep 20, 20241.79101.83951.79101.83951.83952,174
Sep 19, 20241.76101.76101.76101.76101.7610-
Sep 18, 20241.74101.74101.72151.72151.7215200
Sep 17, 20241.74101.74101.74101.74101.7410-
Sep 16, 20241.67001.67001.67001.67001.6700-
Sep 13, 20241.66051.66051.66051.66051.6605-
Sep 12, 20241.60151.60151.60151.60151.6015-
Sep 11, 20241.60151.60151.60151.60151.6015-
Sep 10, 20241.60151.60151.60151.60151.6015-
Sep 9, 20241.60151.60151.60151.60151.601550
Sep 6, 20241.66551.66551.66551.66551.6655-
Sep 5, 20241.67701.67701.67701.67701.6770-
Sep 4, 20241.69201.69201.68301.68301.683022,500
Sep 3, 20241.79251.79251.79251.79251.7925-
Sep 2, 20241.81151.81151.81151.81151.8115-
Aug 30, 20241.84251.89601.84251.89601.896050
Aug 29, 20241.82051.82051.82051.82051.8205-
Aug 28, 20241.82051.82051.82051.82051.8205-
Aug 27, 20241.85051.85051.85051.85051.8505-
Aug 26, 20241.83901.83901.83901.83901.8390-
Aug 23, 20241.83901.83901.83901.83901.8390-
Aug 22, 20241.83901.83901.83901.83901.8390-
Aug 21, 20241.83901.83901.83901.83901.8390-
Aug 20, 20241.83901.83901.83901.83901.8390-
Aug 19, 20241.83901.83901.83901.83901.8390-
Aug 16, 20241.80951.80951.80951.80951.8095-
Aug 15, 20241.78551.78551.78551.78551.7855-
Aug 14, 20241.78551.78551.78551.78551.7855-
Aug 13, 20241.78551.78551.78551.78551.7855-
Aug 12, 20241.76401.76401.76401.76401.7640-
Aug 9, 20241.76401.76401.76401.76401.7640-
Aug 8, 20241.75301.75301.75301.75301.7530-
Aug 7, 20241.75301.75301.75301.75301.7530-
Aug 6, 20241.74301.74301.74301.74301.7430-
Aug 5, 20241.79901.79901.79901.79901.7990-
Aug 2, 20241.84101.84101.84101.84101.8410-
Aug 1, 2024 0.012374298 Dividend
Aug 1, 20241.87251.87251.87251.87251.8725-
Jul 31, 20241.85051.85051.85051.85051.7410-
Jul 30, 20241.80801.80801.80801.80801.7010-
Jul 29, 20241.82501.82501.82501.82501.7170-
Jul 26, 20241.76951.76951.76951.76951.6648-
Jul 25, 20241.76301.76301.76301.76301.6587-
Jul 24, 20241.85801.85801.85801.85801.7481-
Jul 23, 20241.85851.85851.85851.85851.7485-
Jul 22, 20241.92001.92001.92001.92001.8064-
Jul 19, 20241.93851.93851.93851.93851.8238-
Jul 18, 20241.96852.02001.96852.02001.90051,030
Jul 17, 20242.00002.00001.96851.96851.85202,150
Jul 16, 20242.08602.08602.08602.08601.9626-
Jul 15, 20242.08502.08502.08502.08501.9616-
Jul 12, 20242.07402.08502.07402.08501.9616300
Jul 11, 20242.07502.12102.07502.12101.9955200
Jul 10, 20242.05302.07502.05302.07501.95226,150
Jul 9, 20242.09202.09202.09202.09201.9682-
Jul 8, 20242.08902.08902.08902.08901.9654-
Jul 5, 20242.07502.09002.07502.09001.96644,000
Jul 4, 20242.03402.03402.03402.03401.9137-
Jul 3, 20241.98451.98451.98451.98451.8671-
Jul 2, 20241.96751.96751.96751.96751.8511-
Jul 1, 20241.96351.96351.96351.96351.8473-
Jun 28, 20241.96451.96451.96451.96451.8483-
Jun 27, 20241.93501.93501.92001.92001.80641,000
Jun 26, 20241.96151.96151.96151.96151.8455-
Jun 25, 20241.98251.98251.98251.98251.8652-
Jun 24, 20241.98251.98251.98251.98251.8652-
Jun 21, 20241.96601.96601.94801.94801.832860
Jun 20, 20241.96601.96601.96601.96601.8497-
Jun 19, 20241.94201.94201.94201.94201.8271-
Jun 18, 20241.93701.93701.93701.93701.8224-
Jun 17, 20241.97351.97351.97351.97351.856770
Jun 14, 20241.95701.95701.95701.95701.8412-
Jun 13, 20241.93701.93701.93701.93701.8224-
Jun 12, 20242.00102.00101.95501.95501.83931,100
Jun 11, 20242.00102.00102.00102.00101.8826-
Jun 10, 20242.05902.05902.00102.00101.8826380
Jun 7, 20242.01002.04302.01002.04301.92212,000
Jun 6, 20241.97051.97051.97051.97051.8539-
Jun 5, 20241.94451.94451.94451.94451.8295-
Jun 4, 20241.98351.98351.98351.98351.8662-
Jun 3, 20241.98551.98551.98551.98551.8680-
May 31, 20241.99451.99451.99451.99451.8765-
May 30, 20242.00702.00902.00702.00901.89011,500
May 29, 20242.10202.15002.10202.15002.0228700
May 28, 20242.09802.09802.09802.09801.9739-
May 27, 20242.09802.09802.09802.09801.9739-
May 24, 20242.05102.05102.05102.05101.9297-
May 23, 20242.09002.09002.03502.03501.91462,178
May 22, 20242.15802.16502.11302.11301.98803,283
May 21, 2024 0.024859704 Dividend
May 21, 20242.18602.18602.18602.18602.0567-
May 20, 20242.31902.31902.31902.31901.9749-
May 17, 20242.18602.31902.18602.31901.97493,070
May 16, 20242.18602.18602.18602.18601.8616-
May 15, 20242.15002.20802.15002.20801.8803300
May 14, 20242.15002.15002.15002.15001.8310-
May 13, 20242.12102.12102.12102.12101.8063-
May 10, 20242.10802.10802.10802.10801.7952-
May 9, 20242.07702.07702.07702.07701.7688-
May 8, 20242.04702.04702.04702.04701.7432-
May 7, 20242.04702.04702.04702.04701.7432-
May 6, 20242.04702.04702.04702.04701.7432-
May 3, 20242.07302.07302.07302.07301.7654-
May 2, 20242.08802.08802.08802.08801.7782-
Apr 30, 20242.08802.08802.08802.08801.7782-
Apr 29, 20242.08802.08802.08802.08801.7782-
Apr 26, 20242.08602.11602.08602.11601.8020800
Apr 25, 20241.99851.99851.99851.99851.7019-
Apr 24, 20241.99851.99851.99851.99851.7019-
Apr 23, 20241.99701.99701.95001.95001.6606181
Apr 22, 20242.02502.03902.02502.03001.7288440
Apr 19, 20242.09502.09502.09502.09501.7841-
Apr 18, 20242.09502.09502.09502.09501.7841-
Apr 17, 20242.09502.09502.09502.09501.7841-

Related Tickers

1818.HK ZHAOJIN MINING
18.920
-2.57%
 
WGX.TO WESTGOLD RESOURCES LIMITED
2.8000
-0.36%
 
CXB.TO Calibre Mining Corp.
3.2100
-2.43%
 
RGLD Royal Gold, Inc.
184.90
-0.83%
 
BTO.TO B2Gold Corp.
4.5900
-1.29%
 
GOLD Barrick Gold Corporation
20.17
-2.32%