Shanghai - Delayed Quote
CNY
Zijin Mining Group Company Limited (601899.SS)
27.60
-0.44
(-1.57%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.59
28.00
27.22
27.60
27.60
139,760,509
Oct 29, 2026
28.20
28.20
27.66
28.04
28.04
127,314,995
Oct 28, 2026
28.60
28.61
27.67
27.95
27.95
148,793,168
Oct 27, 2026
27.20
28.24
27.19
27.85
27.85
198,542,621
Oct 26, 2026
28.28
28.28
26.71
27.47
27.47
303,206,582
Oct 23, 2026
26.99
28.79
26.60
28.79
28.79
267,089,553
Oct 22, 2026
29.00
29.00
27.50
27.84
27.84
244,798,270
Oct 21, 2026
29.02
29.18
28.73
28.87
28.87
151,595,072
Oct 20, 2026
29.30
29.39
28.55
29.06
29.06
209,303,512
Oct 19, 2026
29.78
30.10
29.57
29.79
29.79
111,297,063
Oct 16, 2026
29.70
30.29
29.15
29.92
29.92
184,729,737
Oct 15, 2026
29.51
29.90
29.03
29.38
29.38
197,079,282
Oct 14, 2026
30.01
30.49
29.87
29.98
29.98
114,546,774
Oct 13, 2026
29.84
30.64
29.51
30.40
30.40
126,511,202
Oct 12, 2026
31.00
31.06
29.83
30.22
30.22
150,657,588
Oct 9, 2026
29.51
31.06
29.51
30.80
30.80
238,347,368
Oct 8, 2026
29.70
29.84
29.20
29.37
29.37
114,872,398
Sep 30, 2026
29.50
29.94
29.46
29.79
29.79
98,219,784
Sep 29, 2026
29.01
29.62
29.01
29.46
29.46
111,429,685
Sep 28, 2026
29.60
29.69
29.05
29.42
29.42
166,502,688
Sep 24, 2026
30.99
31.02
29.99
30.01
30.01
214,513,976
Sep 23, 2026
31.65
31.77
31.32
31.41
31.41
102,959,649
Sep 22, 2026
31.39
31.75
31.18
31.41
31.41
132,699,925
Sep 21, 2026
31.48
31.70
31.07
31.30
31.30
113,246,626
Sep 18, 2026
31.50
31.72
31.16
31.41
31.41
177,097,517
Sep 17, 2026
31.80
32.00
30.51
30.90
30.90
307,590,534
Sep 16, 2026
31.77
32.47
31.16
32.17
32.17
189,636,832
Sep 15, 2026
32.06
32.20
31.53
31.68
31.68
130,203,267
Sep 14, 2026
31.78
32.49
31.70
32.25
32.25
154,805,285
Sep 11, 2026
32.50
32.68
31.45
32.26
32.26
379,901,716
Sep 10, 2026
34.08
34.39
33.97
34.11
34.11
99,820,005
Sep 9, 2026
33.87
34.53
33.49
34.40
34.40
199,093,490
Sep 8, 2026
33.44
34.14
33.24
33.86
33.86
250,241,523
Sep 7, 2026
32.70
33.22
32.61
32.87
32.87
149,559,680
Sep 4, 2026
33.85
34.05
33.07
33.35
33.35
176,934,067
Sep 3, 2026
33.25
33.66
32.95
33.31
33.31
169,589,761
Sep 2, 2026
32.89
33.23
32.19
32.95
32.95
237,215,470
Sep 1, 2026
33.67
34.19
33.49
33.73
33.73
159,114,170
Aug 31, 2026
33.00
33.75
32.60
33.67
33.67
296,639,927
Aug 28, 2026
34.50
34.67
33.70
34.65
34.65
199,711,535
Aug 27, 2026
33.80
34.86
33.79
34.57
34.57
231,438,796
Aug 26, 2026
33.70
35.35
33.70
34.47
34.47
314,235,193
Aug 25, 2026
34.70
34.70
33.40
33.68
33.68
251,565,413
Aug 24, 2026
35.40
35.47
34.16
34.54
34.54
337,648,209
Aug 21, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
34.25
34.87
33.60
34.74
34.74
300,701,690
Aug 20, 2026
34.00
35.08
33.87
34.25
33.83
411,578,689
Aug 19, 2026
32.50
33.28
32.35
32.76
32.36
189,857,553
Aug 18, 2026
33.36
33.58
32.87
33.56
33.15
184,521,427
Aug 17, 2026
33.33
33.65
33.01
33.36
32.95
197,196,754
Aug 14, 2026
31.80
32.66
31.75
32.53
32.13
194,376,501
Aug 13, 2026
33.58
33.84
32.11
32.21
31.82
330,907,033
Aug 12, 2026
33.19
34.08
33.18
33.58
33.17
204,484,205
Aug 11, 2026
35.66
35.77
33.11
33.18
32.77
447,541,472
Aug 10, 2026
35.18
35.60
34.71
35.45
35.02
273,650,525
Aug 7, 2026
34.09
35.34
34.06
35.15
34.72
274,712,353
Aug 6, 2026
35.38
35.80
34.15
34.50
34.08
402,667,434
Aug 5, 2026
32.39
34.22
32.38
34.10
33.68
430,666,938
Aug 4, 2026
32.45
32.85
31.85
32.12
31.73
206,659,763
Aug 3, 2026
32.70
32.94
31.69
32.55
32.15
219,541,872
Jul 31, 2026
32.38
33.48
32.27
32.95
32.55
284,247,902
Jul 30, 2026
32.63
33.18
32.01
32.70
32.30
284,297,969
Jul 29, 2026
31.94
32.29
31.18
32.15
31.76
215,616,330
Jul 28, 2026
31.20
31.80
31.03
31.69
31.30
187,062,963
Jul 27, 2026
32.45
32.45
31.13
31.77
31.38
231,658,923
Jul 24, 2026
31.74
32.09
30.97
31.51
31.12
401,039,285
Jul 23, 2026
32.52
33.68
31.92
33.06
32.65
439,447,611
Jul 22, 2026
30.81
32.79
30.81
32.20
31.81
526,165,813
Jul 21, 2026
29.95
30.33
29.13
30.21
29.84
342,666,967
Jul 20, 2026
28.36
29.45
28.29
29.35
28.99
275,768,250
Jul 17, 2026
28.65
28.82
27.92
28.36
28.01
290,416,859
Jul 16, 2026
28.82
29.59
28.79
29.25
28.89
265,438,976
Jul 15, 2026
29.06
29.34
28.56
28.83
28.48
268,349,106
Jul 14, 2026
26.88
29.29
26.75
29.06
28.70
380,320,475
Jul 13, 2026
27.23
27.63
26.74
27.36
27.02
213,023,840
Jul 10, 2026
28.00
28.45
27.08
27.72
27.38
265,710,031
Jul 9, 2026
26.82
27.70
26.55
27.62
27.28
251,499,732
Jul 8, 2026
27.12
28.03
26.80
27.36
27.02
196,981,818
Jul 7, 2026
27.80
28.11
27.43
27.62
27.28
223,542,243
Jul 6, 2026
27.64
29.19
27.62
28.28
27.93
370,091,254
Jul 3, 2026
27.50
28.30
27.41
27.82
27.48
538,651,958
Jul 2, 2026
25.61
26.96
25.52
26.30
25.98
506,741,718
Jul 1, 2026
24.85
25.55
24.42
25.11
24.80
338,908,351
Jun 30, 2026
25.05
25.26
24.70
25.14
24.83
310,705,736
Jun 29, 2026
25.35
25.96
24.98
25.79
25.47
323,292,727
Jun 26, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
25.90
25.90
24.86
25.10
24.79
352,820,827
Jun 25, 2026
26.51
26.76
25.73
25.92
25.23
576,069,979
Jun 24, 2026
27.41
27.97
27.33
27.65
26.91
284,609,577
Jun 23, 2026
29.95
30.00
27.64
27.75
27.01
494,740,171
Jun 22, 2026
29.25
30.50
28.55
30.44
29.63
391,847,595
Jun 18, 2026
29.96
30.98
29.28
29.69
28.90
362,067,490
Jun 17, 2026
30.50
30.95
30.12
30.43
29.62
222,981,724
Jun 16, 2026
31.00
31.10
30.20
30.29
29.48
292,271,461
Jun 15, 2026
30.54
31.35
30.40
31.31
30.47
571,475,639
Jun 12, 2026
28.09
29.76
27.81
29.09
28.31
509,853,858
Jun 11, 2026
27.20
27.69
26.80
27.33
26.60
323,143,136
Jun 10, 2026
27.60
28.00
27.20
27.70
26.96
304,408,769
Jun 9, 2026
28.14
28.53
27.60
28.47
27.71
251,316,131
Jun 8, 2026
28.28
28.73
27.58
28.05
27.30
377,532,024
Jun 5, 2026
30.30
30.85
29.53
29.63
28.84
271,621,254
Jun 4, 2026
30.90
30.95
30.22
30.34
29.53
206,216,550
Jun 3, 2026
31.01
31.82
30.95
31.27
30.43
252,980,267
Jun 2, 2026
30.36
31.74
30.12
31.58
30.74
333,321,356
Jun 1, 2026
30.22
30.70
30.12
30.19
29.38
175,162,167
May 29, 2026
31.32
31.38
30.18
30.44
29.63
261,024,987
May 28, 2026
31.00
31.20
30.08
30.71
29.89
310,990,946
May 27, 2026
32.58
32.89
31.53
31.62
30.77
261,696,590
May 26, 2026
31.16
32.98
31.02
32.90
32.02
443,721,556
May 25, 2026
31.64
32.00
31.09
31.35
30.51
284,046,195
May 22, 2026
30.16
31.14
29.88
30.96
30.13
268,103,856
May 21, 2026
30.91
31.25
29.93
29.99
29.19
295,615,483
May 20, 2026
30.53
30.64
29.92
30.39
29.58
314,489,728
May 19, 2026
31.30
31.39
30.64
31.16
30.33
180,860,114
May 18, 2026
30.90
31.37
30.71
31.30
30.46
288,798,694
May 15, 2026
32.99
33.00
31.50
31.84
30.99
448,282,207
May 14, 2026
34.49
34.76
33.50
33.52
32.62
276,948,107
May 13, 2026
35.10
35.25
34.45
34.66
33.73
322,480,278
May 12, 2026
34.96
35.33
34.50
34.58
33.66
416,946,021
May 11, 2026
34.55
34.72
33.85
34.27
33.35
303,709,653
May 8, 2026
34.02
35.00
33.84
34.80
33.87
301,248,207
May 7, 2026
34.84
35.17
34.12
34.46
33.54
336,041,354
May 6, 2026
33.50
34.38
33.21
34.21
33.30
399,072,032
Apr 30, 2026
33.70
34.02
33.08
33.30
32.41
240,389,930
Apr 29, 2026
32.55
34.20
32.51
34.14
33.23
303,499,456
Apr 28, 2026
33.33
33.46
32.88
32.95
32.07
207,009,177
Apr 27, 2026
34.00
34.25
33.48
33.56
32.66
231,088,530
Apr 24, 2026
34.02
34.42
33.53
34.31
33.39
257,793,364
Apr 23, 2026
35.56
35.56
34.14
34.40
33.48
356,644,945
Apr 22, 2026
35.67
35.86
35.24
35.53
34.58
372,392,006
Apr 21, 2026
34.98
35.68
34.50
35.66
34.71
311,979,120
Apr 20, 2026
34.86
35.29
34.70
34.82
33.89
225,640,293
Apr 17, 2026
35.00
35.10
34.50
34.73
33.80
215,582,788
Apr 16, 2026
35.00
35.39
35.00
35.30
34.36
200,941,248
Apr 15, 2026
35.75
36.00
34.81
34.91
33.98
299,179,203
Apr 14, 2026
34.49
34.95
34.35
34.80
33.87
298,845,659
Apr 13, 2026
33.38
33.80
33.31
33.66
32.76
176,532,051
Apr 10, 2026
34.23
34.58
33.70
33.75
32.85
237,571,039
Apr 9, 2026
33.99
34.19
33.74
33.90
32.99
220,659,003
Apr 8, 2026
34.00
34.76
34.00
34.62
33.69
407,954,111
Apr 7, 2026
32.80
33.10
32.33
32.41
31.54
150,649,750
Apr 3, 2026
33.25
33.33
32.82
32.91
32.03
141,999,112
Apr 2, 2026
33.99
33.99
32.70
33.12
32.23
258,942,623
Apr 1, 2026
33.86
34.58
33.62
34.15
33.24
323,703,092
Mar 31, 2026
32.98
33.50
32.60
32.72
31.84
253,105,884
Mar 30, 2026
32.20
32.80
31.88
32.78
31.90
236,900,973
Mar 27, 2026
31.50
32.72
31.50
32.47
31.60
228,246,664
Mar 26, 2026
33.10
33.24
31.83
32.09
31.23
305,047,347
Mar 25, 2026
33.50
33.98
33.09
33.24
32.35
410,615,187
Mar 24, 2026
31.25
32.38
30.91
32.20
31.34
457,264,529
Mar 23, 2026
30.21
31.34
29.80
30.58
29.76
493,304,305
Mar 20, 2026
32.20
32.85
31.43
31.65
30.80
385,034,283
Mar 19, 2026
33.25
33.90
32.12
32.32
31.46
527,935,447
Mar 18, 2026
34.74
35.00
34.35
34.92
33.99
199,024,835
Mar 17, 2026
34.73
35.55
34.67
34.90
33.97
225,377,550
Mar 16, 2026
35.04
35.17
33.60
34.75
33.82
420,731,337
Mar 13, 2026
36.20
36.94
35.60
35.77
34.81
247,120,530
Mar 12, 2026
36.79
37.16
36.35
36.75
35.77
189,113,008
Mar 11, 2026
37.50
37.64
37.04
37.24
36.24
148,131,269
Mar 10, 2026
36.98
37.54
36.80
37.13
36.14
201,312,398
Mar 9, 2026
35.93
36.67
34.86
36.40
35.43
390,629,022
Mar 6, 2026
37.01
37.48
36.24
37.10
36.11
253,947,012
Mar 5, 2026
38.46
38.48
37.20
37.67
36.66
260,659,922
Mar 4, 2026
37.70
38.89
37.48
37.96
36.94
312,570,216
Mar 3, 2026
40.35
40.35
38.66
38.86
37.82
414,093,799
Mar 2, 2026
40.40
40.90
39.10
40.77
39.68
477,513,379
Feb 27, 2026
39.20
40.05
39.01
39.55
38.49
242,060,189
Feb 26, 2026
39.89
39.96
38.94
39.37
38.32
199,066,355
Feb 25, 2026
39.40
40.26
38.86
39.63
38.57
289,709,530
Feb 24, 2026
39.49
39.65
38.98
39.32
38.27
246,745,985
Feb 13, 2026
38.26
39.04
37.69
37.78
36.77
338,033,354
Feb 12, 2026
39.57
40.43
39.49
39.75
38.69
235,575,945
Feb 11, 2026
38.60
39.79
38.57
39.48
38.42
222,867,441
Feb 10, 2026
38.98
39.40
38.52
38.81
37.77
199,657,082
Feb 9, 2026
38.49
38.88
38.03
38.63
37.60
263,947,637
Feb 6, 2026
35.55
37.82
35.50
37.19
36.20
327,774,843
Feb 5, 2026
38.13
38.50
36.57
37.45
36.45
358,373,108
Feb 4, 2026
39.50
39.99
38.68
39.16
38.11
326,736,566
Feb 3, 2026
37.84
38.95
37.08
38.81
37.77
476,610,292
Feb 2, 2026
36.87
38.73
36.27
36.61
35.63
714,043,570
Jan 30, 2026
41.20
42.36
39.12
40.14
39.07
670,344,076
Jan 29, 2026
43.79
44.94
41.31
43.45
42.29
772,867,209
Jan 28, 2026
41.40
42.58
40.60
42.30
41.17
652,283,303
Jan 27, 2026
40.23
42.68
39.68
40.61
39.52
728,498,239
Jan 26, 2026
38.74
40.48
38.73
39.50
38.44
663,514,398
Jan 23, 2026
38.39
38.50
37.35
37.56
36.56
386,296,331
Jan 22, 2026
37.50
37.88
37.08
37.66
36.65
273,949,936
Jan 21, 2026
37.76
38.48
37.36
38.13
37.11
389,167,286
Jan 20, 2026
37.26
37.77
36.21
37.31
36.31
307,457,067
Jan 19, 2026
37.62
37.78
36.50
37.26
36.26
253,275,235
Jan 16, 2026
38.32
39.11
37.06
37.47
36.47
394,777,811
Jan 15, 2026
38.26
39.44
37.70
38.25
37.23
386,081,844
Jan 14, 2026
38.61
39.85
38.36
38.50
37.47
425,650,213
Jan 13, 2026
37.40
38.90
37.30
38.24
37.22
310,778,171
Jan 12, 2026
38.22
38.38
37.03
37.26
36.26
296,496,371
Jan 9, 2026
36.00
37.67
35.98
37.22
36.22
280,579,041
Jan 8, 2026
36.20
37.01
35.79
36.30
35.33
241,558,498
Jan 7, 2026
37.60
37.70
36.38
36.72
35.74
357,303,577
Jan 6, 2026
36.00
37.70
35.95
37.60
36.59
356,727,240
Jan 5, 2026
35.30
35.64
34.27
35.40
34.45
310,393,547
Dec 31, 2025
33.48
35.36
33.39
34.47
33.55
341,188,218
Dec 30, 2025
31.55
33.48
31.53
33.42
32.53
243,802,377
Dec 29, 2025
34.16
34.30
32.58
32.65
31.78
357,553,987
Dec 26, 2025
32.60
33.77
32.55
33.53
32.63
286,198,912
Dec 25, 2025
31.99
32.14
31.83
32.03
31.17
127,456,719
Dec 24, 2025
32.54
32.65
31.99
32.31
31.45
192,710,736
Dec 23, 2025
33.06
33.10
31.90
32.09
31.23
270,289,444
Dec 22, 2025
31.69
32.78
31.64
32.53
31.66
244,513,190
Dec 19, 2025
30.84
31.38
30.41
31.12
30.29
165,672,924
Dec 18, 2025
30.83
31.35
30.65
30.97
30.14
138,009,297
Dec 17, 2025
30.55
31.19
30.40
30.87
30.04
176,971,055
Dec 16, 2025
31.02
31.22
30.12
30.32
29.51
158,390,333
Dec 15, 2025
31.26
31.88
31.06
31.41
30.57
169,135,179
Dec 12, 2025
31.67
31.80
31.35
31.70
30.85
221,174,285
Dec 11, 2025
31.20
31.95
30.75
30.96
30.13
240,772,514
Dec 10, 2025
30.60
30.85
30.20
30.75
29.93
117,020,933
Dec 9, 2025
31.18
31.23
30.18
30.40
29.59
199,092,649
Dec 8, 2025
31.40
31.60
30.94
31.50
30.66
206,802,386
Dec 5, 2025
30.59
31.49
30.47
31.32
30.48
233,471,095
Dec 4, 2025
30.84
31.38
30.53
30.69
29.87
272,859,568
Dec 3, 2025
29.85
30.26
29.72
29.97
29.17
191,128,690
Dec 2, 2025
29.90
29.98
29.45
29.74
28.94
154,872,515
Dec 1, 2025
29.50
30.67
29.40
30.06
29.26
360,052,973
Nov 28, 2025
28.79
29.09
28.40
28.58
27.82
197,543,456
Nov 27, 2025
28.80
29.20
28.50
28.60
27.84
163,629,659
Nov 26, 2025
28.66
28.77
28.35
28.43
27.67
159,012,608
Nov 25, 2025
28.47
28.88
28.41
28.51
27.75
147,447,601
Nov 24, 2025
28.44
28.50
27.63
28.00
27.25
170,834,281
Nov 21, 2025
28.47
28.86
28.00
28.14
27.39
188,729,249
Nov 20, 2025
29.40
29.68
28.90
28.97
28.20
133,141,833
Nov 19, 2025
28.74
29.55
28.70
29.34
28.56
192,184,477
Nov 18, 2025
28.70
28.95
28.21
28.39
27.63
173,339,754
Nov 17, 2025
29.73
29.92
28.86
28.98
28.20
215,994,374
Nov 14, 2025
30.10
30.43
29.82
30.02
29.22
166,166,770
Nov 13, 2025
29.80
31.12
29.71
30.72
29.90
280,933,594
Nov 12, 2025
29.62
30.06
29.15
29.49
28.70
136,428,812
Nov 11, 2025
30.57
30.68
29.50
29.62
28.83
166,437,726
Nov 10, 2025
30.80
30.95
29.88
30.17
29.36
188,511,170
Nov 7, 2025
29.69
30.25
29.62
30.17
29.36
149,756,654
Nov 6, 2025
29.01
29.80
28.92
29.70
28.91
178,969,843
Nov 5, 2025
27.92
29.25
27.82
29.01
28.23
215,461,356
Nov 4, 2025
29.50
29.78
28.60
28.78
28.01
268,031,747
Nov 3, 2025
30.11
30.33
28.87
30.00
29.20
236,191,270
Oct 31, 2025
31.11
31.29
30.45
30.50
29.68
174,923,110
Oct 30, 2025
30.78
31.60
30.62
31.11
30.28
276,672,292
