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

Zhaojin Mining Industry Company Limited (ZVL.F)

Compare
1.7100
0.0000
(0.00%)
At close: April 4 at 8:20:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.71001.71001.71001.71001.710085
Apr 3, 20251.71001.71001.71001.71001.7100-
Apr 2, 20251.72001.72001.72001.72001.7200-
Apr 1, 20251.77001.77001.77001.77001.7700-
Mar 31, 20251.79001.79001.79001.79001.7900-
Mar 28, 20251.77001.77001.77001.77001.7700-
Mar 27, 20251.73001.73001.73001.73001.7300-
Mar 26, 20251.71001.71001.71001.71001.7100-
Mar 25, 20251.72001.72001.72001.72001.7200-
Mar 24, 20251.72001.72001.72001.72001.7200-
Mar 21, 20251.75001.75001.75001.75001.7500-
Mar 20, 20251.83001.83001.83001.83001.8300-
Mar 19, 20251.89002.00001.89002.00002.000085
Mar 18, 20251.82001.82001.82001.82001.8200-
Mar 17, 20251.74001.74001.74001.74001.7400-
Mar 14, 20251.73001.73001.73001.73001.7300-
Mar 13, 20251.62001.62001.62001.62001.6200-
Mar 12, 20251.61001.61001.61001.61001.6100-
Mar 11, 20251.58001.58001.58001.58001.5800-
Mar 10, 20251.62001.62001.62001.62001.6200-
Mar 7, 20251.61001.61001.61001.61001.6100-
Mar 6, 20251.64001.64001.64001.64001.6400-
Mar 5, 20251.65001.65001.65001.65001.6500-
Mar 4, 20251.63001.63001.63001.63001.63003
Mar 3, 20251.58001.58001.58001.58001.580015
Feb 28, 20251.56001.56001.56001.56001.5600-
Feb 27, 20251.58001.58001.58001.58001.5800-
Feb 26, 20251.62001.62001.62001.62001.6200-
Feb 25, 20251.68001.68001.68001.68001.6800-
Feb 24, 20251.71001.84001.71001.84001.8400144
Feb 21, 20251.70001.70001.70001.70001.7000-
Feb 20, 20251.73001.73001.73001.73001.7300-
Feb 19, 20251.67001.67001.67001.67001.6700-
Feb 18, 20251.67001.67001.67001.67001.6700-
Feb 17, 20251.62001.62001.62001.62001.6200-
Feb 14, 20251.68001.68001.68001.68001.6800-
Feb 13, 20251.68001.68001.68001.68001.6800-
Feb 12, 20251.70001.70001.70001.70001.7000500
Feb 11, 20251.75001.75001.75001.75001.7500-
Feb 10, 20251.76001.76001.76001.76001.7600-
Feb 7, 20251.67001.67001.67001.67001.6700-
Feb 6, 20251.69001.69001.69001.69001.6900-
Feb 5, 20251.63001.63001.63001.63001.6300-
Feb 4, 20251.57001.57001.57001.57001.5700-
Feb 3, 20251.57001.62001.57001.62001.620010,000
Jan 31, 20251.45001.45001.45001.45001.4500-
Jan 30, 20251.45001.45001.45001.45001.4500-
Jan 29, 20251.45001.45001.45001.45001.4500-
Jan 28, 20251.45001.45001.45001.45001.4500-
Jan 27, 20251.50001.50001.50001.50001.5000190
Jan 24, 20251.50001.50001.50001.50001.5000150
Jan 23, 20251.46001.46001.46001.46001.4600-
Jan 22, 20251.50001.50001.50001.50001.5000-
Jan 21, 20251.46001.46001.46001.46001.4600-
Jan 20, 20251.45001.45001.45001.45001.4500-
Jan 17, 20251.52001.52001.52001.52001.52009,500
Jan 16, 20251.45001.45001.45001.45001.4500-
Jan 15, 20251.52001.52001.52001.52001.5200500
Jan 14, 20251.45001.50001.45001.50001.5000454
Jan 13, 20251.49001.49001.49001.49001.4900-
Jan 10, 20251.45001.45001.45001.45001.4500-
Jan 9, 20251.44001.44001.44001.44001.4400-
Jan 8, 20251.41001.41001.41001.41001.4100-
Jan 7, 20251.39001.39001.39001.39001.3900-
Jan 6, 20251.38001.38001.38001.38001.3800-
Jan 3, 20251.38001.38001.38001.38001.3800-
Jan 2, 20251.37001.37001.37001.37001.3700-
Dec 30, 20241.27001.27001.27001.27001.2700-
Dec 27, 20241.25001.25001.25001.25001.2500-
Dec 23, 20241.26001.32001.26001.32001.3200100
Dec 20, 20241.22001.30001.22001.30001.3000190
Dec 19, 20241.24001.24001.24001.24001.2400-
Dec 18, 20241.24001.24001.24001.24001.2400-
Dec 17, 20241.23001.23001.23001.23001.2300-
Dec 16, 20241.36001.36001.36001.36001.3600514
Dec 13, 20241.32001.32001.32001.32001.3200-
Dec 12, 20241.38001.38001.38001.38001.3800-
Dec 11, 20241.36001.36001.36001.36001.3600-
Dec 10, 20241.29001.29001.29001.29001.2900-
Dec 9, 20241.37001.37001.37001.37001.3700769
Dec 6, 20241.26001.26001.26001.26001.2600-
Dec 5, 20241.25001.25001.25001.25001.2500-
Dec 4, 20241.27001.30001.27001.30001.3000200
Dec 3, 20241.30001.30001.30001.30001.3000-
Dec 2, 20241.30001.30001.30001.30001.3000-
Nov 29, 20241.35001.35001.35001.35001.3500-
Nov 28, 20241.31001.31001.31001.31001.3100-
Nov 27, 20241.36001.36001.36001.36001.3600-
Nov 26, 20241.34001.34001.34001.34001.3400-
Nov 25, 20241.35001.35001.35001.35001.3500-
Nov 22, 20241.40001.40001.40001.40001.4000-
Nov 21, 20241.42001.42001.42001.42001.4200-
Nov 20, 20241.37001.40001.37001.40001.400052
Nov 19, 20241.37001.37001.37001.37001.3700-
Nov 18, 20241.33001.33001.33001.33001.3300-
Nov 15, 20241.35001.35001.35001.35001.3500443
Nov 14, 20241.32001.32001.32001.32001.3200-
Nov 13, 20241.36001.36001.36001.36001.3600-
Nov 12, 20241.34001.34001.34001.34001.3400-
Nov 11, 20241.40001.40001.40001.40001.4000345
Nov 8, 20241.45001.45001.45001.45001.4500-
Nov 7, 20241.49001.49001.49001.49001.4900-
Nov 6, 20241.47001.47001.47001.47001.4700-
Nov 5, 20241.51001.55001.51001.55001.550034
Nov 4, 20241.53001.53001.53001.53001.5300-
Nov 1, 20241.55001.55001.55001.55001.5500-
Oct 31, 20241.59001.59001.59001.59001.5900-
Oct 30, 20241.63001.63001.63001.63001.6300-
Oct 29, 20241.60001.60001.60001.60001.6000-
Oct 28, 20241.60001.60001.60001.60001.6000-
Oct 25, 20241.63001.63001.63001.63001.6300-
Oct 24, 20241.64001.64001.64001.64001.6400-
Oct 23, 20241.68001.68001.68001.68001.6800-
Oct 22, 20241.62001.62001.62001.62001.6200-
Oct 21, 20241.64001.73001.64001.73001.7300345
Oct 18, 20241.63001.63001.63001.63001.6300-
Oct 17, 20241.58001.58001.58001.58001.5800-
Oct 16, 20241.55001.55001.55001.55001.5500-
Oct 15, 20241.48001.48001.48001.48001.4800-
Oct 14, 20241.56001.56001.55001.55001.5500331
Oct 11, 20241.51001.51001.51001.51001.5100-
Oct 10, 20241.51001.51001.51001.51001.5100-
Oct 9, 20241.52001.52001.52001.52001.5200-
Oct 8, 20241.56001.56001.56001.56001.5600-
Oct 7, 20241.62001.62001.62001.62001.6200-
Oct 4, 20241.62001.69001.62001.69001.6900100
Oct 3, 20241.60001.60001.60001.60001.6000-
Oct 2, 20241.63001.69001.63001.69001.69004,907
Oct 1, 20241.56001.64001.56001.64001.6400331
Sep 30, 20241.60001.60001.60001.60001.6000-
Sep 27, 20241.50001.50001.50001.50001.5000-
Sep 26, 20241.55001.55001.55001.55001.5500-
Sep 25, 20241.55001.55001.55001.55001.5500-
Sep 24, 20241.55001.55001.55001.55001.5500-
Sep 23, 20241.56001.56001.56001.56001.5600-
Sep 20, 20241.48001.48001.48001.48001.4800-
Sep 19, 20241.45001.45001.45001.45001.4500-
Sep 18, 20241.50001.50001.50001.50001.5000-
Sep 17, 20241.48001.48001.48001.48001.4800-
Sep 16, 20241.46001.46001.46001.46001.4600-
Sep 13, 20241.43001.43001.43001.43001.430019
Sep 12, 20241.38001.38001.38001.38001.3800-
Sep 11, 20241.39001.39001.39001.39001.3900-
Sep 10, 20241.35001.35001.35001.35001.3500-
Sep 9, 20241.31001.31001.31001.31001.3100-
Sep 6, 20241.35001.35001.35001.35001.3500-
Sep 5, 20241.34001.34001.34001.34001.3400-
Sep 4, 20241.35001.35001.35001.35001.3500-
Sep 3, 20241.41001.41001.41001.41001.4100-
Sep 2, 20241.41001.41001.41001.41001.4100-
Aug 30, 20241.46001.46001.46001.46001.4600-
Aug 29, 20241.48001.48001.48001.48001.4800-
Aug 28, 20241.48001.48001.48001.48001.4800-
Aug 27, 20241.52001.52001.52001.52001.5200-
Aug 26, 20241.55001.59001.55001.59001.5900359
Aug 23, 20241.55001.55001.55001.55001.5500-
Aug 22, 20241.59001.59001.59001.59001.5900-
Aug 21, 20241.60001.60001.60001.60001.6000-
Aug 20, 20241.55001.55001.55001.55001.5500-
Aug 19, 20241.55001.55001.55001.55001.5500-
Aug 16, 20241.48001.48001.48001.48001.4800-
Aug 15, 20241.50001.50001.50001.50001.5000-
Aug 14, 20241.49001.49001.49001.49001.4900-
Aug 13, 20241.50001.50001.50001.50001.5000-
Aug 12, 20241.50001.50001.50001.50001.5000-
Aug 9, 20241.49001.49001.49001.49001.4900-
Aug 8, 20241.44001.44001.44001.44001.4400-
Aug 7, 20241.50001.50001.50001.50001.5000165
Aug 6, 20241.48001.48001.48001.48001.4800-
Aug 5, 20241.57001.57001.57001.57001.5700-
Aug 2, 20241.62001.62001.62001.62001.6200-
Aug 1, 20241.65001.65001.65001.65001.6500-
Jul 31, 20241.61001.61001.61001.61001.6100-
Jul 30, 20241.54001.54001.54001.54001.5400-
Jul 29, 20241.53001.56001.53001.56001.5600187
Jul 26, 20241.53001.53001.53001.53001.5300-
Jul 25, 20241.50001.50001.50001.50001.5000-
Jul 24, 20241.65001.65001.65001.65001.6500-
Jul 23, 20241.62001.62001.62001.62001.6200-
Jul 22, 20241.70001.70001.70001.70001.7000-
Jul 19, 20241.70001.70001.70001.70001.7000-
Jul 18, 20241.82001.82001.82001.82001.8200-
Jul 17, 20241.79001.79001.79001.79001.7900-
Jul 16, 20241.82001.82001.82001.82001.8200-
Jul 15, 20241.77001.82001.77001.82001.8200172
Jul 12, 20241.69001.69001.69001.69001.6900-
Jul 11, 20241.76001.76001.76001.76001.7600-
Jul 10, 20241.71001.71001.71001.71001.7100-
Jul 9, 20241.74001.74001.74001.74001.7400-
Jul 8, 20241.72001.72001.72001.72001.7200-
Jul 5, 20241.70001.70001.70001.70001.7000368
Jul 4, 20241.62001.62001.62001.62001.6200-
Jul 3, 20241.57001.57001.57001.57001.5700-
Jul 2, 20241.53001.53001.53001.53001.5300-
Jul 1, 20241.53001.53001.53001.53001.5300-
Jun 28, 20241.54001.54001.54001.54001.5400-
Jun 27, 20241.48001.48001.48001.48001.4800-
Jun 26, 20241.53001.53001.53001.53001.5300-
Jun 25, 20241.58001.58001.58001.58001.5800-
Jun 24, 20241.57001.57001.57001.57001.5700-
Jun 21, 20241.64001.64001.64001.64001.6400-
Jun 20, 20241.59001.59001.59001.59001.5900-
Jun 19, 20241.59001.59001.59001.59001.5900-
Jun 18, 20241.52001.52001.52001.52001.5200-
Jun 17, 20241.53001.53001.53001.53001.5300-
Jun 14, 20241.52001.52001.52001.52001.5200-
Jun 13, 20241.53001.53001.53001.53001.5300430
Jun 12, 20241.59001.66001.59001.66001.6600368
Jun 11, 20241.59001.59001.59001.59001.5900-
Jun 10, 20241.75001.75001.75001.75001.7500-
Jun 7, 20241.72001.75001.72001.75001.7500430
Jun 6, 20241.68001.76001.68001.76001.76001,000
Jun 5, 2024 0.0052 Dividend
Jun 5, 20241.61001.61001.61001.61001.6100-
Jun 4, 20241.62001.62001.62001.62001.5760-
Jun 3, 20241.54001.54001.54001.54001.4982-
May 31, 20241.60001.60001.60001.60001.5565-
May 30, 20241.57001.57001.57001.57001.5274-
May 29, 20241.61001.61001.61001.61001.5663-
May 28, 20241.64001.64001.64001.64001.5955-
May 27, 20241.66001.66001.66001.66001.6149-
May 24, 20241.60001.60001.60001.60001.5565-
May 23, 20241.60001.60001.60001.60001.5565-
May 22, 20241.62001.62001.62001.62001.5760-
May 21, 20241.67001.67001.67001.67001.6246-
May 20, 20241.76001.76001.76001.76001.7122-
May 17, 20241.66001.66001.66001.66001.6149-
May 16, 20241.65001.70001.65001.70001.6538150
May 15, 20241.60001.60001.60001.60001.5565-
May 14, 20241.59001.59001.59001.59001.5468-
May 13, 20241.59001.59001.59001.59001.5468-
May 10, 20241.60001.60001.60001.60001.5565396
May 9, 20241.53001.53001.53001.53001.4884-
May 8, 20241.54001.54001.54001.54001.4982-
May 7, 20241.49001.49001.49001.49001.4495-
May 6, 20241.51001.51001.51001.51001.4690-
May 3, 20241.48001.48001.48001.48001.4398-
May 2, 20241.48001.48001.48001.48001.4398-
Apr 30, 20241.49001.49001.49001.49001.4495-
Apr 29, 20241.50001.50001.50001.50001.4593-
Apr 26, 20241.55001.55001.55001.55001.5079-
Apr 25, 20241.46001.46001.46001.46001.4203-
Apr 24, 20241.44001.44001.41001.41001.37171,863
Apr 23, 20241.41001.41001.41001.41001.3717-
Apr 22, 20241.41001.41001.41001.41001.3717-
Apr 19, 20241.51001.51001.51001.51001.4690-
Apr 18, 20241.48001.56001.48001.56001.5176396
Apr 17, 20241.49001.49001.49001.49001.4495-
Apr 16, 20241.51001.51001.51001.51001.4690-
Apr 15, 20241.56001.56001.55001.55001.50792,000
Apr 12, 20241.70001.70001.70001.70001.6538-
Apr 11, 20241.60001.60001.60001.60001.5565-
Apr 10, 20241.57001.57001.57001.57001.5274-
Apr 9, 20241.49001.60001.49001.60001.55656,644
Apr 8, 20241.46001.46001.46001.46001.4203-
Apr 5, 20241.39001.39001.39001.39001.3522-
Apr 4, 20241.37001.37001.37001.37001.3328-