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

Stuttgart - Delayed Quote EUR

Zijin Mining Group Co Ltd (FJZ.SG)

1.9275
+0.0280
+(1.47%)
As of 8:04:31 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.92751.92751.92751.92751.9275-
Apr 24, 20251.89951.89951.89951.89951.8995-
Apr 23, 20251.90551.95701.89701.89701.8970917
Apr 22, 20251.99952.00101.98802.00102.00105,500
Apr 17, 20251.93501.93501.93501.93501.9350-
Apr 16, 20251.91201.97901.91201.91601.916023,955
Apr 15, 20251.92601.96901.92601.96901.96905,250
Apr 14, 20251.91551.91551.91551.91551.9155-
Apr 11, 20251.85201.88351.85201.88351.88352,000
Apr 10, 20251.82401.82401.82401.82401.8240-
Apr 9, 20251.66301.66301.66301.66301.6630-
Apr 8, 20251.71051.74601.66551.69601.69603,972
Apr 7, 20251.72051.72501.67601.72501.725027,176
Apr 4, 20251.94401.94401.89401.92651.926565,290
Apr 3, 20251.95551.95551.95551.95551.9555-
Apr 2, 20252.02302.02302.02302.02302.0230-
Apr 1, 20252.06502.06802.06502.06802.06808,000
Mar 31, 20252.08202.10602.08202.10602.10606,469
Mar 28, 20252.12502.12502.12502.12502.1250-
Mar 27, 20252.09602.09602.09602.09602.0960-
Mar 26, 20252.19802.22602.16402.16402.16401,232
Mar 25, 20252.19802.22602.19802.22602.22601,232
Mar 24, 20252.10602.14302.10602.14302.14302,950
Mar 21, 20252.03602.03602.03602.03602.0360-
Mar 20, 20252.13202.15902.13202.15902.1590225
Mar 19, 20252.10502.13902.10502.13902.13907,703
Mar 18, 20252.07302.10002.07302.10002.100050
Mar 17, 20251.99952.02901.99952.02902.02901,000
Mar 14, 20252.02402.02402.02402.02402.0240-
Mar 13, 20251.93801.93801.92001.92001.92005,000
Mar 12, 20251.81451.86851.81451.86851.86852,000
Mar 11, 20251.81451.84901.81451.84901.84902,000
Mar 10, 20251.88701.88701.88701.88701.8870-
Mar 7, 20251.88051.88051.88051.88051.8805-
Mar 6, 20251.88051.88051.88051.88051.8805-
Mar 5, 20251.83701.85051.83701.85051.85051,060
Mar 4, 20251.83601.83601.83601.83601.8360-
Mar 3, 20251.81551.81551.81551.81551.8155-
Feb 28, 20251.78351.78351.78351.78351.7835-
Feb 27, 20251.84451.84451.84451.84451.8445-
Feb 26, 20251.84951.88851.84951.87701.8770200
Feb 25, 20251.84951.88851.84951.88851.8885200
Feb 24, 20251.89401.89401.88401.89201.8920-
Feb 21, 20251.88701.91801.88701.91801.91806,000
Feb 20, 20251.93051.96001.93051.96001.96003,900
Feb 19, 20251.92051.92051.92051.92051.9205-
Feb 18, 20251.91301.95251.91301.95251.95252,500
Feb 17, 20251.93501.93501.93501.93501.9350-
Feb 14, 20252.00502.05101.99801.99801.99801,500
Feb 13, 20252.00702.00702.00702.00702.0070-
Feb 12, 20251.99152.03101.98852.03102.03108,187
Feb 11, 20252.03302.03302.03002.03002.03005,000
Feb 10, 20251.99002.02101.99002.02102.02102,120
Feb 7, 20251.92401.97001.92401.92401.924068,000
Feb 6, 20251.89851.95001.89851.90201.902027,633
Feb 5, 20251.87151.92251.87151.92251.9225300
Feb 4, 20251.88651.91151.87051.87051.87054,510
Feb 3, 20251.82001.82001.82001.82001.8200-
Jan 31, 20251.83751.89201.83751.84051.840532,000
Jan 30, 20251.81051.83851.81051.83851.8385-
Jan 29, 20251.79101.79101.79101.79101.7910-
Jan 28, 20251.80351.81451.77501.81451.81451,500
Jan 27, 20251.80351.80351.80351.80351.8035-
Jan 24, 20251.81251.83551.81251.83551.8355150
Jan 23, 20251.77901.77901.77901.77901.7790-
Jan 22, 20251.80551.85051.80551.85051.8505200
Jan 21, 20251.85001.85001.85001.85001.8500-
Jan 20, 20251.83351.83551.83351.83551.83557,800
Jan 17, 20251.85501.91101.85501.91101.911024,000
Jan 16, 20251.82651.82651.82651.82651.8265-
Jan 15, 20251.78851.82001.78851.82001.8200-
Jan 14, 20251.90351.95451.87951.87951.879524,272
Jan 13, 20251.90001.94401.90001.94401.9440250
Jan 10, 20251.86801.86801.86801.86801.8680-
Jan 9, 20251.81601.81601.81601.81601.8160-
Jan 8, 20251.79751.85001.79751.85001.85009,300
Jan 7, 20251.78751.78751.78751.78751.7875-
Jan 6, 20251.75801.75801.75001.75001.7500-
Jan 3, 20251.78051.78401.78051.78401.7840-
Jan 2, 20251.77001.79701.75151.75151.75153,040
Dec 30, 20241.75101.75101.75101.75101.7510-
Dec 27, 20241.75151.78851.75151.78851.7885-
Dec 23, 20241.75601.75601.75601.75601.7560-
Dec 20, 20241.72351.72351.72351.72351.7235-
Dec 19, 20241.76751.76751.76751.76751.7675-
Dec 18, 20241.75601.75601.75601.75601.7560-
Dec 17, 20241.75601.75601.75601.75601.7560-
Dec 16, 20241.75601.75601.75601.75601.7560-
Dec 13, 20241.80451.80451.80451.80451.8045-
Dec 12, 20241.90101.90101.89051.89051.89053,000
Dec 11, 20241.87051.87051.87051.87051.8705-
Dec 10, 20241.87401.91151.87401.91151.91151,000
Dec 9, 20241.83251.89151.83251.89151.89155,000
Dec 6, 20241.81551.81551.81551.81551.8155-
Dec 5, 20241.78351.78351.78351.78351.7835-
Dec 4, 20241.81601.81601.79201.79401.79408,045
Dec 3, 20241.78551.78551.78551.78551.7855-
Dec 2, 20241.78451.78451.78451.78451.7845-
Nov 29, 20241.78901.78901.78901.78901.7890-
Nov 28, 20241.77801.82001.77801.82001.82005,000
Nov 27, 20241.84451.84451.84451.84451.8445-
Nov 26, 20241.80001.81001.80001.81001.81002,000
Nov 25, 20241.82001.82001.80701.80701.8070-
Nov 22, 20241.82401.82401.82401.82401.8240-
Nov 21, 20241.84951.88501.84951.88501.88501,000
Nov 20, 20241.84851.89351.84851.89351.893525
Nov 19, 20241.87201.89701.85901.89701.89703,221
Nov 18, 20241.79551.83251.79551.83251.83252,000
Nov 15, 20241.77401.77401.76551.76801.76808,500
Nov 14, 20241.73451.79301.73451.75051.750511,500
Nov 13, 20241.78951.81651.78201.78651.78657,398
Nov 12, 20241.82051.82051.79101.79101.7910-
Nov 11, 20241.86801.92201.86801.87701.87705,230
Nov 8, 20241.94901.94901.93301.93301.93307,000
Nov 7, 20241.93001.93001.93001.93001.9300-
Nov 6, 20241.97751.97751.97751.97751.9775-
Nov 5, 20241.99352.00401.99352.00402.0040-
Nov 4, 20241.96401.96401.96401.96401.9640-
Nov 1, 20241.97052.03901.97051.97951.97951,500
Oct 31, 20241.95001.95001.93601.93601.9360-
Oct 30, 20241.95652.01001.93901.93901.93902,000
Oct 29, 20241.98451.98451.97751.97751.9775-
Oct 28, 20241.97301.97301.96851.96851.9685-
Oct 25, 20241.98051.98051.98051.98051.9805-
Oct 24, 20242.00102.03202.00102.03202.03202,000
Oct 23, 20242.04202.04202.01902.01902.0190-
Oct 22, 20242.03102.03102.01402.01402.0140-
Oct 21, 20242.03102.03102.03102.03102.0310-
Oct 18, 20242.00502.06002.00502.04402.04401,500
Oct 17, 20241.97651.97651.97651.97651.9765-
Oct 16, 20241.97902.00001.97902.00002.00005,010
Oct 15, 20241.94251.94251.94251.94251.9425-
Oct 14, 20242.02402.02402.02402.02402.0240-
Oct 11, 20241.99052.00701.99052.00402.00407,098
Oct 10, 20241.96801.96801.96801.96801.9680-
Oct 9, 20241.95001.95001.95001.95001.9500-
Oct 8, 20242.01402.01401.98751.98751.98753,208
Oct 7, 20242.10702.13802.10702.13802.138016,000
Oct 4, 20242.13202.14002.10102.10102.10108,000
Oct 3, 20242.04802.09502.04802.09502.09505,176
Oct 2, 20242.08102.13302.08102.08202.082015,629
Oct 1, 20241.99501.99501.98451.98451.9845-
Sep 30, 20242.05902.05902.00302.00302.0030650
Sep 27, 20241.99502.03801.98752.00102.00104,650
Sep 26, 20241.98651.98651.98651.98651.9865-
Sep 25, 20241.94901.97801.93501.97801.97807,463
Sep 24, 20241.89451.89451.89451.89451.8945-
Sep 23, 20241.82001.82001.82001.82001.8200-
Sep 20, 20241.79351.80301.79301.79301.79303,500
Sep 19, 20241.76101.79651.76101.78051.78052,000
Sep 18, 20241.71051.71401.69201.71401.7140-
Sep 17, 20241.72101.73751.70801.73751.73752,700
Sep 16, 20241.67401.70051.67101.67101.6710-
Sep 13, 20241.66201.69401.66201.69401.69401,000
Sep 12, 20241.59501.59501.59501.59501.5950-
Sep 11, 20241.56351.56351.56351.56351.5635-
Sep 10, 20241.59551.59551.57701.57701.5770-
Sep 9, 20241.56251.61651.56251.61651.616530
Sep 6, 20241.58001.58001.58001.58001.5800-
Sep 5, 20241.63051.67251.63051.67251.67251,750
Sep 4, 20241.65301.68351.65301.68351.68354,100
Sep 3, 20241.76351.76351.76351.76351.7635-
Sep 2, 20241.77951.77951.77951.77951.7795-
Aug 30, 20241.84401.84401.84401.84401.8440-
Aug 29, 20241.81251.83501.81251.83501.8350-
Aug 28, 20241.78601.78601.77801.77801.7780-
Aug 27, 20241.85051.85051.84051.84051.84058,170
Aug 26, 20241.83851.85051.83851.85051.8505-
Aug 23, 20241.81951.81951.81951.81951.8195-
Aug 22, 20241.81501.81501.81501.81501.8150-
Aug 21, 20241.81301.81301.81301.81301.8130-
Aug 20, 20241.82201.82201.82201.82201.8220-
Aug 19, 20241.84051.84051.84051.84051.8405-
Aug 16, 20241.81101.83051.81101.83051.83056,181
Aug 15, 20241.76551.76551.76401.76401.7640-
Aug 14, 20241.76001.78551.72801.72801.7280-
Aug 13, 20241.78551.78651.78551.78551.7855-
Aug 12, 20241.75501.75501.75501.75501.7550-
Aug 9, 20241.76551.76551.75651.75651.7565-
Aug 8, 20241.72651.72651.72501.72501.7250-
Aug 7, 20241.75551.76951.74751.76951.7695750
Aug 6, 20241.71851.71851.70701.70701.7070-
Aug 5, 20241.77151.77151.73401.73401.734012,700
Aug 2, 20241.80901.81901.77951.77951.77951,200
Aug 1, 2024 0.012410426 Dividend
Aug 1, 20241.86851.86851.86451.86451.8645-
Jul 31, 20241.84451.88601.84451.86451.7550300
Jul 30, 20241.77351.77351.77351.77351.6694-
Jul 29, 20241.82451.84451.80601.82551.71834,250
Jul 26, 20241.77101.84151.77101.84151.733413,350
Jul 25, 20241.72351.72351.72351.72351.6223-
Jul 24, 20241.82051.88951.82051.88951.77865,011
Jul 23, 20241.85001.85001.84051.84051.7324850
Jul 22, 20241.88101.92201.87701.92201.80911,790
Jul 19, 20241.90101.90101.87801.87801.7677680
Jul 18, 20241.95451.99351.95451.99351.8764500
Jul 17, 20241.97302.00401.96101.96101.84595,000
Jul 16, 20242.07902.07902.06102.06101.9400-
Jul 15, 20242.07202.09102.05702.09001.96733,100
Jul 12, 20242.04002.04602.04002.04601.9259-
Jul 11, 20242.07002.07002.05102.05101.9306-
Jul 10, 20242.01502.01702.01502.01701.8986-
Jul 9, 20242.09102.09102.08402.08901.966320,500
Jul 8, 20242.06002.07902.04302.04301.92305,001
Jul 5, 20242.07302.11102.07302.11101.987030,500
Jul 4, 20242.04502.04502.03502.03501.91557,000
Jul 3, 20241.98651.98651.98651.98201.8656-
Jul 2, 20241.96351.96701.96351.96701.8515-
Jul 1, 20241.94601.94601.94601.94601.8317-
Jun 28, 20241.96601.96601.94101.94101.82704,500
Jun 27, 20241.90051.90051.88851.88851.7776-
Jun 26, 20241.92901.92901.92901.92901.8157-
Jun 25, 20241.95951.95951.95951.95951.8444-
Jun 24, 20241.97652.00801.97651.97801.86191,000
Jun 21, 20241.96701.96701.94651.94651.8322-
Jun 20, 20241.97301.97301.95901.95901.8440-
Jun 19, 20241.94251.94551.94251.94551.8313-
Jun 18, 20241.90051.90051.90051.90051.7889-
Jun 17, 20241.93651.93651.92651.92651.8134-
Jun 14, 20241.96601.96601.95351.95351.8388-
Jun 13, 20241.90951.92001.90951.92001.8073-
Jun 12, 20241.98651.99001.96201.96201.84681,000
Jun 11, 20241.96801.96801.95501.95501.8402-
Jun 10, 20242.04102.04102.00102.00101.8835-
Jun 7, 20242.00902.05402.00902.02401.905229,000
Jun 6, 20241.98102.03701.98102.03701.91742,000
Jun 5, 20241.91001.91001.91001.91001.7979-
Jun 4, 20241.94851.94851.93151.93151.8181-
Jun 3, 20241.95301.98301.95301.95701.8421548
May 31, 20241.97101.97101.92951.92951.8162-
May 30, 20241.98751.98751.98401.98401.8675-
May 29, 20242.10802.13802.09002.09001.96736,000
May 28, 20242.09402.09402.09402.09401.9710-
May 27, 20242.09902.10602.09902.10601.9823-
May 24, 20242.05402.05402.04002.04201.9221200
May 23, 20242.07902.07902.06102.06101.94006,565
May 22, 20242.12502.12502.11302.11301.98891,000
May 21, 2024 0.024932286 Dividend
May 21, 20242.15202.20102.15202.20102.07186,100
May 20, 20242.30102.32902.30102.32901.9852-
May 17, 20242.17202.29702.17202.21801.89065,000
May 16, 20242.15402.15402.15402.15401.8361-
May 15, 20242.15602.20802.15602.20801.88211,400
May 14, 20242.14902.18702.14902.18701.8642120
May 13, 20242.12202.12202.12002.12001.8071-
May 10, 20242.10702.12602.10702.12601.8122-
May 9, 20242.07302.12102.07302.12101.80795,000
May 8, 20242.03102.03102.02202.02201.7235-
May 7, 20242.02402.02402.02302.02301.7244-
May 6, 20242.04402.07202.02802.07201.76621,300
May 3, 20242.03802.03802.03202.03201.7321-
May 2, 20242.06302.08102.05602.08101.7738715
Apr 30, 20242.05002.05002.03802.03801.7372-
Apr 29, 20242.06002.09502.05802.07501.7687210
Apr 26, 20242.08402.10802.08402.10001.79005,000
Apr 25, 20241.99002.04801.99002.01501.717640,020

Related Tickers

DGD.MU De Grey Mining Ltd
1.4105
0.00%
 
5BG.F B2Gold Corp.
2.7150
-4.23%
 
0R2D.IL Kinross Gold Corporation
20.00
-0.50%
 
KIN2.BE Kinross Gold Corp
12.60
-1.45%
 
DGMLF De Grey Mining Limited
1.5250
0.00%
 
TUD.V Tudor Gold Corp.
0.6200
-3.12%
 
ARMN Aris Mining Corporation
5.45
-0.37%
 
DRD DRDGOLD Limited
14.98
-1.71%
 
EQX.TO Equinox Gold Corp.
9.27
-1.80%
 
SSRM SSR Mining Inc.
10.28
-0.24%