OTC Markets OTCPK - Delayed Quote
USD
Zijin Mining Group Company Limited (ZIJMF)
3.4900
-0.4400
(-11.20%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
3.5000
3.5000
3.4500
3.4900
3.4900
28,600
Oct 29, 2026
3.7100
3.9300
3.5200
3.9300
3.9300
39,100
Oct 28, 2026
3.9100
3.9100
3.5200
3.6800
3.6800
2,300
Oct 27, 2026
3.5200
3.9400
3.5200
3.9400
3.9400
7,000
Oct 26, 2026
3.5200
3.7800
3.3600
3.5500
3.5500
18,200
Oct 23, 2026
3.6400
4.0600
3.6400
3.9200
3.9200
11,000
Oct 22, 2026
3.7200
3.7200
3.7100
3.7100
3.7100
3,500
Oct 21, 2026
3.8100
4.1400
3.8100
4.1400
4.1400
4,400
Oct 20, 2026
3.8200
4.2200
3.7600
4.0200
4.0200
206,400
Oct 19, 2026
4.4000
4.4000
3.7500
3.8400
3.8400
4,900
Oct 16, 2026
4.0700
4.0700
4.0700
4.0700
4.0700
1,400
Oct 15, 2026
4.0700
4.3000
3.6900
3.8400
3.8400
35,600
Oct 14, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
100
Oct 13, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
600
Oct 12, 2026
4.3900
4.3900
4.0600
4.0600
4.0600
500
Oct 9, 2026
4.1500
4.1500
4.1200
4.1200
4.1200
1,600
Oct 8, 2026
4.1300
4.1300
4.0200
4.0200
4.0200
3,700
Oct 7, 2026
4.2900
4.2900
3.9500
3.9500
3.9500
2,200
Oct 6, 2026
4.0900
4.3100
4.0400
4.3100
4.3100
17,900
Oct 5, 2026
4.0200
4.1200
3.7500
4.0900
4.0900
12,500
Oct 2, 2026
4.0100
4.0600
3.9800
4.0200
4.0200
56,000
Oct 1, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
700
Sep 30, 2026
3.8000
4.1000
3.8000
4.0800
4.0800
25,400
Sep 29, 2026
4.0500
4.1000
3.9900
3.9900
3.9900
28,600
Sep 28, 2026
4.1700
4.3500
3.9900
3.9900
3.9900
7,100
Sep 25, 2026
4.4900
4.4900
4.2900
4.2900
4.2900
2,700
Sep 24, 2026
4.4400
4.4400
3.8900
3.8900
3.8900
4,500
Sep 23, 2026
4.2600
4.2600
4.2500
4.2500
4.2500
1,300
Sep 22, 2026
4.3500
4.7100
4.3500
4.3700
4.3700
3,500
Sep 21, 2026
4.3500
4.3600
4.2900
4.3300
4.3300
7,700
Sep 18, 2026
4.4000
4.6100
4.3600
4.6100
4.6100
1,600
Sep 17, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
400
Sep 16, 2026
4.5000
4.6200
4.2000
4.3600
4.3600
1,400
Sep 15, 2026
4.5000
4.5000
4.2000
4.2000
4.2000
700
Sep 14, 2026
4.1300
4.4000
4.1300
4.3100
4.3100
23,300
Sep 11, 2026
4.7500
4.7500
4.4700
4.5000
4.5000
204,700
Sep 10, 2026
4.8200
4.8200
4.5200
4.7500
4.7500
3,700
Sep 9, 2026
4.7600
4.7600
4.5200
4.5200
4.5200
1,800
Sep 8, 2026
4.7500
4.8900
4.7100
4.7100
4.7100
2,300
Sep 4, 2026
4.4400
4.9100
4.4400
4.7800
4.7800
5,800
Sep 3, 2026
4.7500
4.8500
4.7500
4.8500
4.8500
28,200
Sep 2, 2026
4.4200
4.8200
4.4200
4.7000
4.7000
29,100
Sep 1, 2026
4.6000
4.8500
4.5600
4.8500
4.8500
9,400
Aug 31, 2026
4.3000
4.8600
4.3000
4.6000
4.6000
9,800
Aug 28, 2026
4.8000
4.9900
4.6700
4.6700
4.6700
130,900
Aug 27, 2026
4.8800
4.8800
4.7000
4.8000
4.8000
8,000
Aug 26, 2026
5.0500
5.0500
4.6000
4.7900
4.7900
18,500
Aug 25, 2026
4.9100
4.9100
4.4900
4.8900
4.8900
2,600
Aug 24, 2026
4.9400
4.9400
4.6000
4.9000
4.9000
3,700
Aug 21, 2026
4.8000
5.0500
4.8000
5.0500
5.0500
9,800
Aug 20, 2026
4.4000
4.7200
4.4000
4.4000
4.4000
3,900
Aug 19, 2026
4.7300
4.8000
4.5200
4.6900
4.6900
3,700
Aug 18, 2026
4.6500
4.6500
4.6000
4.6000
4.6000
4,400
Aug 17, 2026
4.5100
4.8500
4.5100
4.7500
4.7500
11,700
Aug 14, 2026
4.4600
4.9000
4.4300
4.4300
4.4300
5,400
Aug 13, 2026
4.6400
4.6400
4.0000
4.4400
4.4400
13,200
Aug 12, 2026
4.5400
4.7500
4.5400
4.7500
4.7500
7,700
Aug 11, 2026
4.7900
4.8000
4.5100
4.8000
4.8000
4,200
Aug 10, 2026
4.8500
4.8500
4.7100
4.7100
4.7100
4,500
Aug 7, 2026
4.3000
4.7000
4.3000
4.6800
4.6800
56,800
Aug 6, 2026
4.4800
4.4800
4.1200
4.3000
4.3000
73,900
Aug 5, 2026
4.4900
4.4900
4.1600
4.1600
4.1600
689,000
Aug 4, 2026
3.9500
4.5500
3.9500
4.3700
4.3700
17,300
Aug 3, 2026
3.7500
4.4300
3.6900
3.9400
3.9400
4,800
Jul 31, 2026
4.4600
4.4600
4.0100
4.3600
4.3600
9,500
Jul 30, 2026
4.1500
4.4800
3.9800
3.9800
3.9800
11,800
Jul 29, 2026
4.4300
4.4300
4.2600
4.3100
4.3100
1,011,200
Jul 28, 2026
4.0900
4.3500
4.0900
4.2700
4.2700
4,400
Jul 27, 2026
4.0300
4.3300
4.0300
4.1000
4.1000
7,300
Jul 24, 2026
4.3600
4.3600
3.9400
3.9400
3.9400
411,100
Jul 23, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
4.0000
4.4800
4.0000
4.4800
4.4800
3,000
Jul 22, 2026
3.9600
4.3500
3.9600
4.3500
4.2880
28,500
Jul 21, 2026
3.8000
4.0900
3.8000
3.9600
3.9036
2,800
Jul 20, 2026
3.7500
3.7500
3.6000
3.6000
3.5487
4,600
Jul 17, 2026
3.5800
3.8400
3.5200
3.8400
3.7853
6,500
Jul 16, 2026
4.0000
4.0000
3.6900
3.6900
3.6374
388,500
Jul 15, 2026
3.4500
3.8800
3.4500
3.8700
3.8148
19,100
Jul 14, 2026
4.0900
4.0900
3.7200
3.7300
3.6768
164,800
Jul 13, 2026
3.8100
3.9900
3.5000
3.7500
3.6966
12,500
Jul 10, 2026
3.7600
4.0400
3.7600
3.9300
3.8740
10,700
Jul 9, 2026
3.6800
3.7500
3.4900
3.7500
3.6966
7,900
Jul 8, 2026
3.8500
3.8500
3.8500
3.8500
3.7951
-
Jul 7, 2026
3.8000
3.9400
3.8000
3.8500
3.7951
2,400
Jul 6, 2026
3.7000
4.1400
3.7000
4.0000
3.9430
98,600
Jul 2, 2026
3.3300
3.8400
3.3300
3.7500
3.6966
158,900
Jul 1, 2026
3.1500
3.6000
3.1500
3.3800
3.3318
29,700
Jun 30, 2026
3.5400
3.5700
3.3800
3.4400
3.3910
15,100
Jun 29, 2026
3.7900
3.7900
3.4400
3.6500
3.5980
33,300
Jun 26, 2026
3.4000
3.8000
3.4000
3.8000
3.7458
12,600
Jun 25, 2026
3.7000
3.8100
3.2500
3.5800
3.5290
120,500
Jun 24, 2026
3.6500
4.0000
3.6400
3.9400
3.8838
12,800
Jun 23, 2026
3.9200
3.9200
3.5700
3.5700
3.5191
4,600
Jun 22, 2026
4.1400
4.1400
3.9500
3.9500
3.8937
19,400
Jun 18, 2026
3.9100
4.0500
3.8100
3.9200
3.8641
220,800
Jun 17, 2026
4.2100
4.2200
3.9100
3.9100
3.8543
18,600
Jun 16, 2026
4.2500
4.3000
4.1500
4.2100
4.1500
40,200
Jun 15, 2026
4.2600
4.2600
4.1100
4.1500
4.0909
7,500
Jun 12, 2026
3.7000
4.3000
3.7000
4.1400
4.0810
367,900
Jun 11, 2026
3.5300
3.8000
3.5300
3.8000
3.7458
7,400
Jun 10, 2026
3.8900
4.0000
3.3200
3.5400
3.4895
81,500
Jun 9, 2026
3.9500
3.9500
3.8000
3.8000
3.7458
15,700
Jun 8, 2026
4.1300
4.1300
3.8600
4.1000
4.0416
11,700
Jun 5, 2026
4.2500
4.2500
4.0400
4.0400
3.9824
3,400
Jun 4, 2026
4.1800
4.4000
4.1100
4.2500
4.1894
35,900
Jun 3, 2026
4.0000
4.3400
4.0000
4.3400
4.2781
102,000
Jun 2, 2026
3.9500
4.4600
3.9500
4.3900
4.3274
10,900
Jun 1, 2026
4.1900
4.4700
4.1000
4.1000
4.0416
7,300
May 29, 2026
4.2000
4.2700
4.2000
4.2700
4.2091
3,200
May 28, 2026
4.2900
4.4800
4.1500
4.4800
4.4161
21,800
May 27, 2026
4.4300
4.5600
4.3200
4.3200
4.2584
4,100
May 26, 2026
4.1100
4.5500
4.1100
4.5100
4.4457
15,100
May 22, 2026
4.4300
4.4300
4.2500
4.3400
4.2781
13,600
May 21, 2026
4.2100
4.2100
4.1300
4.1800
4.1204
10,300
May 20, 2026
4.1400
4.2400
4.1400
4.1400
4.0810
3,600
May 19, 2026
4.2800
4.3200
4.2000
4.2000
4.1401
27,800
May 18, 2026
4.4500
4.6700
4.4500
4.5600
4.4950
9,000
May 15, 2026
4.5000
4.7700
4.4800
4.5000
4.4359
4,200
May 14, 2026
4.5000
4.8200
4.5000
4.7500
4.6823
13,000
May 13, 2026
4.8500
5.0000
4.8500
4.8900
4.8203
2,000
May 12, 2026
4.9500
5.0000
4.8700
4.9200
4.8499
7,200
May 11, 2026
4.8900
4.9100
4.7600
4.8500
4.7809
6,200
May 8, 2026
4.9000
5.0000
4.9000
4.9200
4.8499
7,300
May 7, 2026
4.9900
4.9900
4.8000
4.8700
4.8006
13,100
May 6, 2026
4.5800
4.9600
4.5800
4.9300
4.8597
4,200
May 5, 2026
4.5200
4.5800
4.5100
4.5800
4.5147
14,500
May 4, 2026
4.6000
4.6000
4.6000
4.6000
4.5344
2,400
May 1, 2026
4.6600
4.6900
4.5400
4.6500
4.5837
15,200
Apr 30, 2026
4.7300
4.8300
4.5000
4.6900
4.6232
20,200
Apr 29, 2026
4.7200
4.7200
4.7200
4.7200
4.6527
500
Apr 28, 2026
4.5200
4.6000
4.5200
4.6000
4.5344
1,300
Apr 27, 2026
4.9500
4.9500
4.6000
4.7300
4.6626
12,500
Apr 24, 2026
4.7100
4.7500
4.7000
4.7000
4.6330
3,000
Apr 23, 2026
5.0500
5.0500
4.6900
4.7300
4.6626
10,600
Apr 22, 2026
4.8300
4.9000
4.7400
4.7600
4.6922
10,100
Apr 21, 2026
4.7000
4.9600
4.7000
4.7600
4.6922
24,800
Apr 20, 2026
4.7400
4.8100
4.7400
4.8000
4.7316
15,100
Apr 17, 2026
4.8300
4.9800
4.5200
4.8700
4.8006
19,200
Apr 16, 2026
4.9900
4.9900
4.8000
4.8300
4.7612
1,900
Apr 15, 2026
4.9600
4.9600
4.9600
4.9600
4.8893
3,900
Apr 14, 2026
4.7500
4.9600
4.7500
4.9500
4.8794
5,900
Apr 13, 2026
4.7500
4.7500
4.6300
4.6600
4.5936
9,000
Apr 10, 2026
4.5800
4.7500
4.4700
4.7500
4.6823
16,700
Apr 9, 2026
4.5800
4.7500
4.5800
4.7400
4.6724
518,500
Apr 8, 2026
4.5500
4.8300
4.5500
4.6300
4.5640
15,800
Apr 7, 2026
4.4800
4.4800
4.4300
4.4300
4.3669
3,300
Apr 6, 2026
4.6600
4.6600
4.1100
4.5300
4.4654
12,100
Apr 2, 2026
4.6000
4.6200
4.4000
4.4000
4.3373
20,000
Apr 1, 2026
4.7000
4.7300
4.6100
4.6100
4.5443
16,400
Mar 31, 2026
4.3600
4.5800
4.3300
4.5800
4.5147
8,000
Mar 30, 2026
4.1500
4.5200
4.1500
4.5200
4.4556
12,600
Mar 27, 2026
4.3700
4.4000
4.1500
4.4000
4.3373
27,900
Mar 26, 2026
4.5100
4.5100
4.2400
4.2500
4.1894
2,400
Mar 25, 2026
4.5500
4.5900
4.4700
4.5900
4.5246
34,900
Mar 24, 2026
4.6100
4.6200
4.3000
4.4500
4.3866
25,600
Mar 23, 2026
4.2900
4.4000
4.2000
4.4000
4.3373
206,000
Mar 20, 2026
4.1000
4.5000
4.1000
4.2500
4.1894
8,100
Mar 19, 2026
4.5500
4.6900
4.1400
4.5200
4.4556
43,600
Mar 18, 2026
4.7000
4.7000
4.5500
4.5500
4.4851
8,300
Mar 17, 2026
4.7500
4.8400
4.5900
4.7500
4.6823
16,500
Mar 16, 2026
4.7700
4.9500
4.5900
4.8100
4.7414
15,300
Mar 13, 2026
4.9800
4.9800
4.8300
4.9500
4.8794
5,600
Mar 12, 2026
5.0000
5.1500
4.9600
5.1500
5.0766
29,200
Mar 11, 2026
5.2700
5.2700
5.0400
5.1600
5.0865
5,800
Mar 10, 2026
5.1500
5.2700
5.0600
5.2700
5.1949
7,300
Mar 9, 2026
5.1600
5.2800
5.0000
5.0000
4.9287
23,300
Mar 6, 2026
5.1500
5.1500
4.8600
5.0000
4.9287
24,500
Mar 5, 2026
5.3000
5.3500
4.9900
5.0800
5.0076
19,300
Mar 4, 2026
5.4800
5.4800
5.4300
5.4700
5.3920
7,700
Mar 3, 2026
5.6000
5.7000
5.1300
5.2900
5.2146
18,500
Mar 2, 2026
5.9000
5.9100
5.7800
5.8100
5.7272
11,400
Feb 27, 2026
5.7300
5.9100
5.7300
5.9100
5.8258
26,300
Feb 26, 2026
5.6200
5.7800
5.6200
5.6900
5.6089
16,700
Feb 25, 2026
5.7300
5.8700
5.7200
5.8600
5.7765
27,700
Feb 24, 2026
5.9000
5.9000
5.6800
5.7300
5.6483
32,600
Feb 23, 2026
5.6000
5.8900
5.6000
5.8600
5.7765
23,800
Feb 20, 2026
5.4400
5.5600
5.3100
5.5600
5.4808
19,400
Feb 19, 2026
5.5800
5.5800
5.3600
5.5800
5.5005
6,700
Feb 18, 2026
5.7200
5.7200
5.4000
5.6100
5.5300
9,900
Feb 17, 2026
5.4900
5.4900
5.1800
5.4800
5.4019
19,700
Feb 13, 2026
5.6000
5.7400
5.2500
5.5800
5.5005
103,900
Feb 12, 2026
5.7300
5.8000
5.5300
5.5600
5.4808
12,400
Feb 11, 2026
5.7000
5.7000
5.5400
5.6500
5.5695
11,600
Feb 10, 2026
5.2000
5.5600
5.2000
5.4000
5.3230
31,400
Feb 9, 2026
5.2500
5.4000
5.2500
5.3500
5.2737
31,400
Feb 6, 2026
5.0900
5.2300
5.0900
5.2300
5.1555
203,300
Feb 5, 2026
4.8100
5.1000
4.8100
4.9000
4.8302
536,200
Feb 4, 2026
5.4500
5.4500
5.0000
5.0000
4.9287
18,500
Feb 3, 2026
5.1500
5.4900
4.9400
5.2600
5.1850
12,800
Feb 2, 2026
5.0000
5.2100
5.0000
5.0300
4.9583
10,100
Jan 30, 2026
5.7000
5.7000
5.0200
5.2000
5.1259
59,800
Jan 29, 2026
6.1400
6.1400
5.6000
5.9300
5.8455
40,400
Jan 28, 2026
5.6700
5.7700
5.6700
5.7300
5.6483
46,600
Jan 27, 2026
5.6200
5.6700
5.5500
5.6300
5.5498
37,000
Jan 26, 2026
5.4300
5.6000
5.4100
5.5500
5.4709
30,600
Jan 23, 2026
5.2400
5.3400
5.1900
5.3100
5.2343
11,800
Jan 22, 2026
5.3000
5.3800
5.1900
5.2500
5.1752
5,400
Jan 21, 2026
5.3100
5.4300
5.2300
5.2500
5.1752
17,900
Jan 20, 2026
5.0500
5.2000
5.0500
5.1300
5.0569
15,600
Jan 16, 2026
5.1500
5.1600
5.0000
5.1000
5.0273
13,000
Jan 15, 2026
5.3500
5.3500
5.1600
5.1600
5.0865
19,800
Jan 14, 2026
5.2500
5.3500
5.2300
5.3500
5.2737
10,600
Jan 13, 2026
5.4400
5.4500
5.1600
5.1800
5.1062
13,400
Jan 12, 2026
5.0000
5.1800
4.9900
5.1800
5.1062
14,200
Jan 9, 2026
5.0800
5.1200
4.9000
4.9500
4.8794
38,000
Jan 8, 2026
4.8700
4.9200
4.6600
4.8100
4.7414
357,100
Jan 7, 2026
4.8800
5.1000
4.8700
4.8700
4.8006
24,400
Jan 6, 2026
4.7500
5.0100
4.7500
4.8800
4.8104
20,800
Jan 5, 2026
4.6000
4.8600
4.6000
4.7900
4.7217
275,500
Jan 2, 2026
4.7000
4.8000
4.5200
4.5200
4.4556
24,700
Dec 31, 2025
4.2600
4.6100
4.2500
4.2500
4.1894
8,900
Dec 30, 2025
4.3500
4.3500
4.3500
4.3500
4.2880
20,200
Dec 29, 2025
4.5500
4.5500
4.1900
4.3800
4.3176
55,200
Dec 26, 2025
4.4900
4.6900
4.4900
4.6700
4.6034
376,400
Dec 24, 2025
4.4500
4.4500
4.3800
4.3800
4.3176
500
Dec 23, 2025
4.6000
4.6000
4.3800
4.5600
4.4950
54,600
Dec 22, 2025
4.4800
4.5700
4.4600
4.5300
4.4654
32,300
Dec 19, 2025
4.1800
4.5200
4.1800
4.2600
4.1993
7,300
Dec 18, 2025
4.3900
4.4000
4.2000
4.2500
4.1894
37,900
Dec 17, 2025
4.2100
4.4200
4.2000
4.4200
4.3570
6,300
Dec 16, 2025
4.3400
4.3400
4.1600
4.2200
4.1599
6,800
Dec 15, 2025
4.2000
4.5200
4.2000
4.4000
4.3373
10,200
Dec 12, 2025
4.4500
4.5000
4.4000
4.4000
4.3373
30,200
Dec 11, 2025
4.2500
4.4000
4.2500
4.4000
4.3373
25,500
Dec 10, 2025
4.2500
4.3100
4.2500
4.3100
4.2486
21,500
Dec 9, 2025
4.1500
4.2100
4.1500
4.2100
4.1500
4,300
Dec 8, 2025
4.2800
4.4100
4.2800
4.3700
4.3077
12,900
Dec 5, 2025
4.2000
4.5200
4.2000
4.4500
4.3866
7,700
Dec 4, 2025
4.2000
4.3000
4.2000
4.2500
4.1894
25,200
Dec 3, 2025
4.2100
4.3300
4.0900
4.3200
4.2584
79,800
Dec 2, 2025
4.2600
4.2600
4.1200
4.2100
4.1500
8,300
Dec 1, 2025
3.9000
4.1300
3.9000
4.0300
3.9726
19,700
Nov 28, 2025
3.9300
3.9600
3.9200
3.9600
3.9036
8,100
Nov 26, 2025
3.9700
3.9700
3.9500
3.9500
3.8937
2,400
Nov 25, 2025
3.9700
3.9900
3.9200
3.9900
3.9331
7,900
Nov 24, 2025
4.0500
4.0500
3.8500
3.9500
3.8937
8,004,800
Nov 21, 2025
4.0500
4.0500
3.8900
3.8900
3.8346
8,600
Nov 20, 2025
4.0000
4.0000
3.9300
4.0000
3.9430
13,500
Nov 19, 2025
4.1500
4.1500
3.9500
3.9600
3.9036
184,600
Nov 18, 2025
3.8500
4.0400
3.8500
3.9100
3.8543
16,600
Nov 17, 2025
4.3000
4.3000
4.0000
4.0000
3.9430
8,200
Nov 14, 2025
4.1000
4.2300
4.0400
4.2000
4.1401
24,000
Nov 13, 2025
4.2500
4.4000
4.1900
4.2500
4.1894
261,400
Nov 12, 2025
4.2400
4.2500
4.1800
4.1800
4.1204
7,900
Nov 11, 2025
4.2900
4.2900
4.2900
4.2900
4.2289
1,100
Nov 10, 2025
4.3100
4.3100
4.2700
4.2700
4.2091
4,000
Nov 7, 2025
3.6700
4.2400
3.6700
4.2400
4.1796
9,800
Nov 6, 2025
4.5500
4.5500
4.1000
4.2000
4.1401
9,900
Nov 5, 2025
3.9000
4.1500
3.9000
4.1300
4.0711
5,300
Nov 4, 2025
3.9000
4.0000
3.7100
3.7800
3.7261
14,300
Nov 3, 2025
4.1300
4.1300
4.1000
4.1100
4.0514
5,300
Oct 31, 2025
4.2100
4.3100
4.1100
4.1600
4.1007
7,300
