OTC Markets OTCPK - Delayed Quote
USD
Zijin Mining Group Company Limited (ZIJMY)
73.66
-1.19
(-1.59%)
At close: November 6 at 4:00:00 PM EST
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
Nov 6, 2026
74.85
74.85
73.23
73.66
73.66
28,000
Nov 5, 2026
75.95
76.98
74.85
74.85
74.85
41,100
Nov 4, 2026
76.70
77.23
76.02
76.40
76.40
35,400
Nov 3, 2026
70.26
70.33
69.34
69.48
69.48
22,400
Nov 2, 2026
71.02
71.13
70.23
70.26
70.26
45,000
Oct 30, 2026
70.00
71.81
69.11
69.24
69.24
33,200
Oct 29, 2026
71.00
71.81
71.00
71.78
71.78
38,500
Oct 28, 2026
74.71
74.71
72.28
73.43
73.43
32,600
Oct 27, 2026
71.50
72.11
70.95
72.00
72.00
153,900
Oct 26, 2026
70.43
70.97
70.34
70.97
70.97
104,300
Oct 23, 2026
77.45
77.45
72.45
73.08
73.08
39,400
Oct 22, 2026
73.17
74.74
73.17
73.69
73.69
34,600
Oct 21, 2026
79.00
79.00
77.77
78.68
78.68
37,900
Oct 20, 2026
78.43
79.75
78.43
79.00
79.00
34,400
Oct 19, 2026
81.31
81.31
79.49
79.49
79.49
45,300
Oct 16, 2026
81.58
81.90
80.66
80.72
80.72
27,000
Oct 15, 2026
82.36
82.36
79.79
80.62
80.62
21,700
Oct 14, 2026
80.25
82.11
79.40
79.73
79.73
31,900
Oct 13, 2026
83.16
84.34
82.58
82.71
82.71
27,600
Oct 12, 2026
82.68
83.20
82.00
82.01
82.01
12,200
Oct 9, 2026
87.22
87.22
84.11
84.35
84.35
20,600
Oct 8, 2026
81.24
81.24
79.25
80.20
80.20
23,200
Oct 7, 2026
81.95
81.95
80.94
81.54
81.54
13,500
Oct 6, 2026
82.56
83.70
82.56
82.81
82.81
24,600
Oct 5, 2026
81.81
82.59
81.81
82.52
82.52
19,500
Oct 2, 2026
81.30
81.30
79.59
80.39
80.39
16,100
Oct 1, 2026
82.00
82.57
80.92
81.14
81.14
18,900
Sep 30, 2026
81.83
82.15
80.80
81.03
81.03
13,200
Sep 29, 2026
84.60
84.60
81.02
81.86
81.86
19,500
Sep 28, 2026
82.65
82.87
79.98
80.47
80.47
23,400
Sep 25, 2026
86.10
86.10
82.11
83.54
83.54
76,400
Sep 24, 2026
82.56
83.50
82.06
83.22
83.22
52,200
Sep 23, 2026
85.92
85.92
84.57
84.82
84.82
11,000
Sep 22, 2026
87.47
89.02
87.27
88.89
88.89
10,800
Sep 21, 2026
89.34
89.34
86.49
87.30
87.30
16,700
Sep 18, 2026
85.90
86.97
85.90
86.97
86.97
11,300
Sep 17, 2026
87.28
87.39
86.78
86.97
86.97
15,700
Sep 16, 2026
86.50
88.71
85.96
86.35
86.35
12,900
Sep 15, 2026
86.50
86.50
84.86
85.48
85.48
17,100
Sep 14, 2026
87.58
88.45
87.25
88.18
88.18
13,600
Sep 11, 2026
90.03
92.16
88.93
89.68
89.68
13,700
Sep 10, 2026
94.37
94.37
92.43
92.86
92.86
11,300
Sep 9, 2026
97.22
97.76
94.57
95.49
95.49
11,400
Sep 8, 2026
92.62
95.00
92.62
94.54
94.54
22,200
Sep 4, 2026
92.45
93.59
92.44
92.62
92.62
19,300
Sep 3, 2026
93.85
95.59
93.47
94.90
94.90
42,200
Sep 2, 2026
92.73
93.81
92.35
93.20
93.20
157,000
Sep 1, 2026
91.46
93.05
90.74
90.74
90.74
12,100
Aug 31, 2026
93.60
93.60
93.04
93.57
93.57
15,500
Aug 28, 2026
97.39
97.55
94.43
94.58
94.58
15,100
Aug 27, 2026
95.38
96.13
94.65
95.92
95.92
12,300
Aug 26, 2026
96.79
96.97
95.91
96.39
96.39
13,500
Aug 25, 2026
94.78
95.50
94.02
95.50
95.50
13,000
Aug 24, 2026
98.72
101.09
97.81
98.60
98.60
12,300
Aug 21, 2026
98.00
101.87
97.35
99.55
99.55
12,000
Aug 20, 2026
92.50
94.96
91.66
94.96
94.96
16,300
Aug 19, 2026
91.98
93.55
91.43
92.89
92.89
22,200
Aug 18, 2026
89.79
90.81
89.56
89.57
89.57
13,400
Aug 17, 2026
91.15
91.81
91.15
91.57
91.57
18,300
Aug 14, 2026
89.38
90.27
87.56
89.81
89.81
7,200
Aug 13, 2026
86.04
88.28
86.04
87.27
87.27
8,400
Aug 12, 2026
91.54
92.00
91.31
91.57
91.57
9,100
Aug 11, 2026
91.08
91.08
89.62
90.12
90.12
12,900
Aug 10, 2026
94.80
95.92
94.10
95.92
95.92
12,800
Aug 7, 2026
93.08
94.18
93.00
93.50
93.50
14,200
Aug 6, 2026
89.40
90.00
88.00
90.00
90.00
224,400
Aug 5, 2026
89.50
89.94
87.52
88.95
88.95
493,300
Aug 4, 2026
84.92
85.74
84.75
85.31
85.31
18,000
Aug 3, 2026
83.22
84.16
83.22
83.59
83.59
19,200
Jul 31, 2026
84.29
84.29
83.24
83.99
83.99
15,800
Jul 30, 2026
83.90
84.84
83.33
84.84
84.84
19,400
Jul 29, 2026
82.56
84.59
80.71
83.10
83.10
76,900
Jul 28, 2026
82.01
83.15
81.73
82.87
82.87
17,400
Jul 27, 2026
82.85
83.73
81.73
82.43
82.43
31,700
Jul 24, 2026
1.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
87.30
87.30
82.48
82.85
82.85
33,000
Jul 23, 2026
86.50
86.83
84.87
85.33
84.09
25,100
Jul 22, 2026
86.11
88.14
85.74
86.19
84.94
22,900
Jul 21, 2026
79.98
80.96
79.48
80.70
79.53
57,700
Jul 20, 2026
75.33
77.88
75.33
76.36
75.25
65,600
Jul 17, 2026
74.76
75.63
72.87
75.34
74.25
70,000
Jul 16, 2026
77.12
78.50
75.46
75.60
74.50
28,300
Jul 15, 2026
77.75
78.13
75.90
77.19
76.07
15,400
Jul 14, 2026
80.32
80.32
76.58
77.40
76.28
74,800
Jul 13, 2026
75.99
75.99
74.00
74.15
73.07
105,500
Jul 10, 2026
77.59
77.59
76.35
76.37
75.26
144,100
Jul 9, 2026
76.10
77.88
75.20
75.65
74.55
46,400
Jul 8, 2026
75.57
76.64
73.98
74.95
73.86
51,400
Jul 7, 2026
78.95
78.95
76.66
76.88
75.76
57,200
Jul 6, 2026
78.28
79.41
77.70
79.08
77.93
44,300
Jul 2, 2026
72.80
73.31
71.80
71.80
70.76
21,500
Jul 1, 2026
70.10
71.21
69.88
70.10
69.08
28,800
Jun 30, 2026
70.44
70.77
69.86
70.37
69.35
84,800
Jun 29, 2026
70.06
71.27
69.80
70.21
69.19
62,400
Jun 26, 2026
71.04
72.46
70.81
71.34
70.30
39,900
Jun 25, 2026
72.38
72.38
71.38
71.84
70.80
29,100
Jun 24, 2026
72.93
74.56
72.88
73.29
72.22
21,600
Jun 23, 2026
75.80
77.06
75.80
76.29
75.18
25,600
Jun 22, 2026
80.52
81.19
80.40
80.61
79.44
22,900
Jun 18, 2026
81.50
82.29
77.69
79.93
78.77
109,000
Jun 17, 2026
84.40
85.75
82.53
82.53
81.33
54,600
Jun 16, 2026
85.25
85.40
84.71
85.23
83.99
17,600
Jun 15, 2026
85.20
86.00
85.20
85.42
84.18
23,300
Jun 12, 2026
79.95
80.93
79.10
80.91
79.73
28,700
Jun 11, 2026
73.97
76.82
73.75
76.82
75.70
58,400
Jun 10, 2026
1.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
77.90
77.90
74.53
74.64
73.56
71,300
Jun 9, 2026
80.01
80.01
76.81
78.16
75.92
184,600
Jun 8, 2026
81.10
81.64
80.39
80.49
78.19
23,000
Jun 5, 2026
81.00
82.34
80.00
80.54
78.24
19,700
Jun 4, 2026
83.46
86.30
83.34
84.82
82.39
36,200
Jun 3, 2026
86.78
86.78
85.68
85.97
83.51
60,100
Jun 2, 2026
86.73
87.67
86.70
86.75
84.27
31,200
Jun 1, 2026
84.86
85.37
82.00
83.40
81.01
38,100
May 29, 2026
83.30
84.59
83.30
84.05
81.64
12,000
May 28, 2026
83.10
85.74
83.10
85.74
83.29
19,600
May 27, 2026
85.92
86.76
85.92
86.65
84.17
18,700
May 26, 2026
89.88
90.24
89.29
90.24
87.66
25,000
May 22, 2026
85.55
86.24
85.18
85.85
83.39
13,100
May 21, 2026
82.89
84.50
82.59
83.65
81.26
18,500
May 20, 2026
85.15
85.87
84.41
85.87
83.41
20,500
May 19, 2026
85.80
86.32
83.56
84.15
81.74
18,000
May 18, 2026
88.95
88.95
87.97
88.43
85.90
20,600
May 15, 2026
89.03
89.49
88.30
88.66
86.12
12,100
May 14, 2026
94.55
95.98
94.55
94.65
91.94
10,100
May 13, 2026
100.03
101.01
99.85
100.81
97.93
10,100
May 12, 2026
97.87
100.04
96.81
100.03
97.17
29,000
May 11, 2026
98.34
98.53
97.48
97.85
95.05
16,300
May 8, 2026
98.44
99.43
97.55
98.60
95.78
12,900
May 7, 2026
97.74
97.74
95.89
95.99
93.24
15,400
May 6, 2026
96.01
96.73
95.93
96.38
93.62
16,900
May 5, 2026
91.55
91.55
90.64
90.80
88.20
26,000
May 4, 2026
90.64
91.09
88.79
89.60
87.04
42,400
May 1, 2026
92.69
92.97
90.80
91.15
88.54
76,800
Apr 30, 2026
91.63
92.44
91.02
91.97
89.34
33,400
Apr 29, 2026
91.65
93.13
90.51
91.49
88.87
14,800
Apr 28, 2026
91.42
91.42
89.54
89.94
87.37
9,600
Apr 27, 2026
93.88
95.30
90.79
91.65
89.03
15,900
Apr 24, 2026
94.81
94.81
94.48
94.79
92.08
9,300
Apr 23, 2026
97.89
97.89
93.41
93.60
90.92
353,400
Apr 22, 2026
96.52
97.42
95.90
97.00
94.22
59,200
Apr 21, 2026
98.00
100.32
89.84
90.02
87.44
14,500
Apr 20, 2026
95.39
96.92
94.49
95.66
92.92
9,200
Apr 17, 2026
97.13
98.55
96.03
96.58
93.82
12,900
Apr 16, 2026
97.10
97.10
96.42
96.74
93.97
6,400
Apr 15, 2026
97.78
100.73
97.35
97.67
94.88
8,800
Apr 14, 2026
96.36
97.88
96.36
97.67
94.88
12,100
Apr 13, 2026
93.65
94.54
93.52
94.44
91.74
18,500
Apr 10, 2026
94.25
94.25
93.00
93.52
90.84
14,000
Apr 9, 2026
93.17
94.50
92.91
94.44
91.74
43,700
Apr 8, 2026
98.63
98.63
92.97
93.69
91.01
14,100
Apr 7, 2026
89.34
90.31
88.65
90.12
87.54
24,600
Apr 6, 2026
89.31
92.49
89.31
91.34
88.73
20,300
Apr 2, 2026
88.51
91.38
88.51
90.96
88.36
9,900
Apr 1, 2026
93.77
94.71
92.98
93.40
90.73
15,700
Mar 31, 2026
88.37
90.95
88.24
90.95
88.35
15,300
Mar 30, 2026
88.03
88.16
85.84
86.10
83.64
17,700
Mar 27, 2026
86.54
87.65
85.30
86.78
84.30
15,200
Mar 26, 2026
87.01
87.89
84.84
84.85
82.42
19,900
Mar 25, 2026
91.26
92.10
90.68
91.27
88.66
12,600
Mar 24, 2026
87.07
89.56
87.07
88.50
85.97
243,100
Mar 23, 2026
83.00
88.82
83.00
88.63
86.09
42,900
Mar 20, 2026
84.20
87.35
83.86
86.40
83.93
13,100
Mar 19, 2026
85.65
86.49
84.64
86.47
84.00
21,400
Mar 18, 2026
92.95
94.22
91.15
91.26
88.65
30,100
Mar 17, 2026
94.93
95.20
93.59
94.16
91.47
13,200
Mar 16, 2026
92.75
95.48
92.00
95.17
92.45
22,500
Mar 13, 2026
98.46
99.33
96.62
97.08
94.30
14,900
Mar 12, 2026
100.72
100.72
99.43
99.49
96.64
21,700
Mar 11, 2026
100.41
102.59
100.11
100.69
97.81
9,100
Mar 10, 2026
102.22
103.78
102.01
102.91
99.97
12,000
Mar 9, 2026
101.89
101.89
99.04
101.26
98.36
23,000
Mar 6, 2026
99.07
101.73
99.01
101.66
98.75
18,600
Mar 5, 2026
103.96
103.96
99.84
101.50
98.60
37,500
Mar 4, 2026
108.83
110.25
107.51
108.27
105.17
13,300
Mar 3, 2026
106.99
107.08
103.11
106.19
103.15
32,300
Mar 2, 2026
117.96
117.96
115.83
116.89
113.55
19,100
Feb 27, 2026
110.69
117.75
110.69
116.60
113.26
22,000
Feb 26, 2026
115.00
118.14
113.13
114.94
111.65
24,100
Feb 25, 2026
117.16
119.00
115.82
117.59
114.23
15,400
Feb 24, 2026
111.76
114.78
111.76
114.20
110.93
21,000
Feb 23, 2026
116.09
116.60
114.93
115.73
112.42
10,500
Feb 20, 2026
109.88
111.76
109.88
111.76
108.56
15,700
Feb 19, 2026
110.01
112.90
110.00
110.61
107.44
7,300
Feb 18, 2026
111.83
113.40
110.20
112.89
109.66
17,700
Feb 17, 2026
108.31
110.60
106.16
109.05
105.93
29,300
Feb 13, 2026
110.24
110.24
105.75
107.62
104.54
19,300
Feb 12, 2026
115.23
115.23
109.94
110.40
107.24
35,700
Feb 11, 2026
110.92
112.60
110.25
112.05
108.84
47,600
Feb 10, 2026
108.75
108.75
106.33
108.56
105.45
12,600
Feb 9, 2026
101.51
108.33
101.51
107.86
104.77
53,800
Feb 6, 2026
102.02
104.08
102.02
103.78
100.81
63,800
Feb 5, 2026
99.46
100.44
96.92
98.00
95.20
128,200
Feb 4, 2026
106.52
106.52
101.11
102.40
99.47
21,700
Feb 3, 2026
104.75
107.99
104.75
106.95
103.89
26,700
Feb 2, 2026
104.50
105.44
102.22
102.96
100.01
65,500
Jan 30, 2026
106.27
107.32
98.34
100.51
97.63
45,700
Jan 29, 2026
117.56
119.99
110.00
114.46
111.18
69,600
Jan 28, 2026
113.81
116.85
113.49
116.85
113.51
53,500
Jan 27, 2026
111.12
112.39
111.12
111.92
108.72
25,700
Jan 26, 2026
109.91
112.01
108.82
108.82
105.71
33,900
Jan 23, 2026
103.97
105.66
103.59
104.55
101.56
19,900
Jan 22, 2026
101.10
105.67
101.10
105.29
102.28
14,900
Jan 21, 2026
105.85
105.85
102.91
104.25
101.27
31,100
Jan 20, 2026
98.53
103.43
98.53
102.97
100.02
18,600
Jan 16, 2026
100.75
101.59
98.73
100.46
97.59
23,400
Jan 15, 2026
103.02
104.00
102.91
103.63
100.66
36,900
Jan 14, 2026
104.54
105.59
103.73
104.98
101.98
37,400
Jan 13, 2026
104.66
104.66
102.86
102.86
99.92
13,800
Jan 12, 2026
100.84
103.15
100.83
102.61
99.67
23,800
Jan 9, 2026
99.24
100.99
98.62
100.00
97.14
20,300
Jan 8, 2026
94.86
96.14
94.86
95.92
93.18
49,100
Jan 7, 2026
98.00
98.00
95.77
96.97
94.20
18,000
Jan 6, 2026
100.18
100.18
98.61
99.73
96.88
44,600
Jan 5, 2026
94.46
97.00
94.25
96.05
93.30
46,700
Jan 2, 2026
95.50
97.40
93.81
94.00
91.31
9,600
Dec 31, 2025
94.99
94.99
90.73
91.30
88.69
4,600
Dec 30, 2025
88.50
89.95
88.50
89.63
87.07
12,800
Dec 29, 2025
87.50
87.50
83.00
83.13
80.75
32,400
Dec 26, 2025
92.00
94.00
91.50
92.50
89.85
62,900
Dec 24, 2025
90.41
90.66
89.83
90.50
87.91
10,300
Dec 23, 2025
89.01
90.13
88.49
89.95
87.38
11,200
Dec 22, 2025
91.25
92.04
90.91
92.04
89.41
11,900
Dec 19, 2025
87.15
87.96
87.13
87.20
84.70
22,600
Dec 18, 2025
86.10
86.75
85.86
86.31
83.84
15,100
Dec 17, 2025
87.18
87.24
86.41
86.52
84.04
14,200
Dec 16, 2025
85.95
86.19
84.81
85.83
83.37
10,200
Dec 15, 2025
88.49
88.53
87.50
87.87
85.36
9,800
Dec 12, 2025
89.13
89.53
85.78
86.64
84.16
21,100
Dec 11, 2025
85.64
88.10
85.03
88.00
85.48
25,600
Dec 10, 2025
84.90
85.87
84.38
85.84
83.38
13,000
Dec 9, 2025
83.10
84.50
83.10
84.13
81.72
17,500
Dec 8, 2025
87.86
87.86
86.48
86.69
84.21
13,800
Dec 5, 2025
88.49
89.06
87.63
87.80
85.29
18,600
Dec 4, 2025
85.40
86.00
85.13
85.58
83.13
22,100
Dec 3, 2025
84.01
85.93
84.01
85.20
82.76
50,500
Dec 2, 2025
84.13
84.13
82.76
83.64
81.25
10,000
Dec 1, 2025
79.75
83.05
79.75
82.67
80.30
24,000
Nov 28, 2025
79.77
79.98
79.25
79.58
77.30
13,600
Nov 26, 2025
80.00
80.00
77.58
78.75
76.50
16,900
Nov 25, 2025
79.99
80.00
79.61
80.00
77.71
11,100
Nov 24, 2025
78.12
79.66
77.66
79.56
77.28
1,268,300
Nov 21, 2025
78.37
79.38
77.00
78.89
76.63
167,400
Nov 20, 2025
79.87
81.02
78.57
78.78
76.53
12,200
Nov 19, 2025
81.63
82.00
80.69
80.92
78.60
13,400
Nov 18, 2025
76.15
79.96
76.15
79.49
77.22
17,200
Nov 17, 2025
83.79
83.79
80.68
81.62
79.28
20,600
Nov 14, 2025
83.43
84.69
83.19
83.91
81.51
20,100
Nov 13, 2025
86.69
87.18
85.35
86.49
84.02
21,500
Nov 12, 2025
84.61
86.01
84.61
85.39
82.95
37,100
Nov 11, 2025
84.67
84.67
84.16
84.55
82.13
14,600
Nov 10, 2025
84.92
86.12
84.92
86.03
83.57
17,600
Nov 7, 2025
82.90
84.00
82.90
83.82
81.42
9,600
