Zijin Mining Group Co Ltd (FJZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.9855 | 1.9855 | 1.9315 | 1.9315 | 1.9315 | - |
| 27 June 2024 | 1.9200 | 1.9200 | 1.8910 | 1.8910 | 1.8910 | - |
| 26 June 2024 | 1.9475 | 1.9660 | 1.9430 | 1.9660 | 1.9660 | - |
| 25 June 2024 | 1.9810 | 1.9810 | 1.9560 | 1.9560 | 1.9560 | - |
| 24 June 2024 | 2.0010 | 2.0040 | 1.9995 | 2.0040 | 2.0040 | - |
| 21 June 2024 | 1.9880 | 1.9880 | 1.9720 | 1.9720 | 1.9720 | - |
| 20 June 2024 | 1.9960 | 1.9995 | 1.9765 | 1.9995 | 1.9995 | - |
| 19 June 2024 | 1.9650 | 1.9700 | 1.9650 | 1.9660 | 1.9660 | - |
| 18 June 2024 | 1.9225 | 1.9260 | 1.9000 | 1.9225 | 1.9225 | - |
| 17 June 2024 | 1.9570 | 1.9570 | 1.9435 | 1.9555 | 1.9555 | - |
| 14 June 2024 | 1.9825 | 1.9860 | 1.9730 | 1.9800 | 1.9800 | - |
| 13 June 2024 | 1.9265 | 1.9575 | 1.9265 | 1.9575 | 1.9575 | - |
| 12 June 2024 | 1.9955 | 1.9955 | 1.9755 | 1.9780 | 1.9780 | - |
| 11 June 2024 | 1.9860 | 1.9860 | 1.9650 | 1.9650 | 1.9650 | - |
| 10 June 2024 | 2.0240 | 2.0250 | 2.0240 | 2.0250 | 2.0250 | - |
| 07 June 2024 | 2.0330 | 2.0700 | 1.9950 | 1.9950 | 1.9950 | 5,000 |
| 06 June 2024 | 1.9455 | 2.0140 | 1.9455 | 2.0080 | 2.0080 | - |
| 05 June 2024 | 1.9320 | 1.9325 | 1.9220 | 1.9325 | 1.9325 | - |
| 04 June 2024 | 1.9685 | 1.9685 | 1.9565 | 1.9635 | 1.9635 | - |
| 03 June 2024 | 1.9675 | 1.9990 | 1.9675 | 1.9925 | 1.9925 | - |
| 31 May 2024 | 1.9915 | 1.9915 | 1.9380 | 1.9535 | 1.9535 | - |
| 30 May 2024 | 2.0060 | 2.0310 | 2.0060 | 2.0310 | 2.0310 | - |
| 29 May 2024 | 2.1240 | 2.1290 | 2.1160 | 2.1280 | 2.1280 | - |
| 28 May 2024 | 2.1150 | 2.1210 | 2.0910 | 2.1210 | 2.1210 | - |
| 27 May 2024 | 2.0910 | 2.1120 | 2.0910 | 2.1120 | 2.1120 | - |
| 24 May 2024 | 2.0640 | 2.0640 | 2.0350 | 2.0350 | 2.0350 | - |
| 23 May 2024 | 2.0800 | 2.0830 | 2.0160 | 2.0160 | 2.0160 | - |
| 22 May 2024 | 2.1450 | 2.1800 | 2.1360 | 2.1360 | 2.1360 | 2,283 |
| 21 May 2024 | 2.1730 | 2.1850 | 2.1730 | 2.1850 | 2.1850 | - |
| 21 May 2024 | 0.219939 Dividend | |||||
| 20 May 2024 | 2.3450 | 2.3550 | 2.3120 | 2.3310 | 2.1111 | - |
| 17 May 2024 | 2.1890 | 2.2900 | 2.1890 | 2.2900 | 2.0739 | - |
| 16 May 2024 | 2.1770 | 2.1790 | 2.1660 | 2.1770 | 1.9716 | - |
| 15 May 2024 | 2.1720 | 2.1790 | 2.1720 | 2.1790 | 1.9734 | - |
| 14 May 2024 | 2.1490 | 2.1760 | 2.1490 | 2.1760 | 1.9707 | - |
| 13 May 2024 | 2.1320 | 2.1360 | 2.1320 | 2.1320 | 1.9308 | - |
| 10 May 2024 | 2.1250 | 2.1340 | 2.1250 | 2.1330 | 1.9317 | - |
| 09 May 2024 | 2.0970 | 2.1320 | 2.0920 | 2.1320 | 1.9308 | - |
| 08 May 2024 | 2.0520 | 2.0520 | 2.0450 | 2.0500 | 1.8566 | - |
| 07 May 2024 | 2.0470 | 2.0560 | 2.0470 | 2.0560 | 1.8620 | - |
| 06 May 2024 | 2.0390 | 2.0570 | 2.0390 | 2.0570 | 1.8629 | - |
| 03 May 2024 | 2.0620 | 2.0620 | 2.0580 | 2.0620 | 1.8674 | - |
| 02 May 2024 | 2.0750 | 2.1050 | 2.0610 | 2.1050 | 1.9064 | - |
| 30 Apr 2024 | 2.0720 | 2.0720 | 2.0540 | 2.0610 | 1.8665 | - |
| 29 Apr 2024 | 2.0820 | 2.0820 | 2.0760 | 2.0760 | 1.8801 | - |
| 26 Apr 2024 | 2.1010 | 2.1010 | 2.0910 | 2.0950 | 1.8973 | - |
| 25 Apr 2024 | 2.0140 | 2.0430 | 2.0140 | 2.0430 | 1.8502 | - |
| 24 Apr 2024 | 2.0210 | 2.0240 | 2.0050 | 2.0050 | 1.8158 | - |
| 23 Apr 2024 | 1.9740 | 1.9740 | 1.9190 | 1.9340 | 1.7515 | - |
| 22 Apr 2024 | 2.0120 | 2.0230 | 2.0080 | 2.0140 | 1.8240 | - |
| 19 Apr 2024 | 2.1020 | 2.1210 | 2.1020 | 2.1130 | 1.9136 | - |
| 18 Apr 2024 | 2.0910 | 2.1080 | 2.0910 | 2.1030 | 1.9046 | - |
| 17 Apr 2024 | 2.0850 | 2.0850 | 2.0660 | 2.0680 | 1.8729 | - |
| 16 Apr 2024 | 2.1010 | 2.1010 | 2.0700 | 2.0740 | 1.8783 | - |
| 15 Apr 2024 | 2.1230 | 2.1320 | 2.1230 | 2.1300 | 1.9290 | - |
| 12 Apr 2024 | 2.1440 | 2.1440 | 2.1190 | 2.1190 | 1.9191 | - |
| 11 Apr 2024 | 2.1110 | 2.1110 | 2.0600 | 2.0670 | 1.8720 | - |
| 10 Apr 2024 | 2.0570 | 2.0630 | 2.0020 | 2.0020 | 1.8131 | - |
| 09 Apr 2024 | 1.9730 | 1.9780 | 1.9600 | 1.9750 | 1.7887 | - |
| 08 Apr 2024 | 1.9850 | 1.9850 | 1.9655 | 1.9680 | 1.7823 | - |
| 05 Apr 2024 | 1.9930 | 1.9930 | 1.9795 | 1.9915 | 1.8036 | - |
| 04 Apr 2024 | 1.9760 | 1.9855 | 1.9725 | 1.9725 | 1.7864 | - |
| 03 Apr 2024 | 1.9965 | 1.9965 | 1.9775 | 1.9775 | 1.7909 | - |
| 02 Apr 2024 | 1.9235 | 1.9270 | 1.9030 | 1.9120 | 1.7316 | - |
| 28 Mar 2024 | 1.8625 | 1.8625 | 1.8415 | 1.8435 | 1.6696 | - |
| 27 Mar 2024 | 1.8100 | 1.8160 | 1.8075 | 1.8160 | 1.6447 | - |
| 26 Mar 2024 | 1.7765 | 1.7765 | 1.7555 | 1.7555 | 1.5899 | - |
| 25 Mar 2024 | 1.8285 | 1.8285 | 1.7985 | 1.7985 | 1.6288 | - |
| 22 Mar 2024 | 1.7995 | 1.8005 | 1.7645 | 1.7645 | 1.5980 | - |
| 21 Mar 2024 | 1.8245 | 1.8360 | 1.8190 | 1.8360 | 1.6628 | - |
| 20 Mar 2024 | 1.7935 | 1.7965 | 1.7925 | 1.7965 | 1.6270 | - |
| 19 Mar 2024 | 1.7940 | 1.7990 | 1.7940 | 1.7985 | 1.6288 | - |
| 18 Mar 2024 | 1.8500 | 1.8500 | 1.8050 | 1.8130 | 1.6419 | - |
| 15 Mar 2024 | 1.8650 | 1.8665 | 1.8345 | 1.8500 | 1.6754 | - |
| 14 Mar 2024 | 1.7860 | 1.7920 | 1.7855 | 1.7920 | 1.6229 | - |
| 13 Mar 2024 | 1.7445 | 1.7445 | 1.7320 | 1.7320 | 1.5686 | - |
| 12 Mar 2024 | 1.6760 | 1.6835 | 1.6630 | 1.6630 | 1.5061 | - |
| 11 Mar 2024 | 1.6850 | 1.6970 | 1.6825 | 1.6825 | 1.5237 | - |
| 08 Mar 2024 | 1.6955 | 1.7020 | 1.6950 | 1.7020 | 1.5414 | - |
| 07 Mar 2024 | 1.6855 | 1.6960 | 1.6820 | 1.6820 | 1.5233 | - |
| 06 Mar 2024 | 1.6325 | 1.6475 | 1.6325 | 1.6450 | 1.4898 | - |
| 05 Mar 2024 | 1.5630 | 1.5630 | 1.5495 | 1.5495 | 1.4033 | - |
| 04 Mar 2024 | 1.5240 | 1.5330 | 1.5240 | 1.5330 | 1.3884 | - |
| 01 Mar 2024 | 1.5240 | 1.5240 | 1.5000 | 1.5110 | 1.3684 | - |
| 29 Feb 2024 | 1.4950 | 1.4950 | 1.4900 | 1.4900 | 1.3494 | - |
| 28 Feb 2024 | 1.5050 | 1.5050 | 1.4895 | 1.4945 | 1.3535 | - |
| 27 Feb 2024 | 1.5330 | 1.5330 | 1.5260 | 1.5320 | 1.3874 | - |
| 26 Feb 2024 | 1.5505 | 1.5505 | 1.5465 | 1.5465 | 1.4006 | - |
| 23 Feb 2024 | 1.5510 | 1.5755 | 1.5510 | 1.5725 | 1.4241 | - |
| 22 Feb 2024 | 1.5290 | 1.5325 | 1.5230 | 1.5325 | 1.3879 | - |
| 21 Feb 2024 | 1.5020 | 1.5025 | 1.4810 | 1.4850 | 1.3449 | - |
| 20 Feb 2024 | 1.4680 | 1.4685 | 1.4550 | 1.4550 | 1.3177 | - |
| 19 Feb 2024 | 1.4590 | 1.4640 | 1.4540 | 1.4540 | 1.3168 | - |
| 16 Feb 2024 | 1.3930 | 1.3930 | 1.3735 | 1.3735 | 1.2439 | - |
| 15 Feb 2024 | 1.3645 | 1.3645 | 1.3510 | 1.3580 | 1.2299 | - |
| 14 Feb 2024 | 1.3620 | 1.3655 | 1.3435 | 1.3465 | 1.2195 | - |
| 13 Feb 2024 | 1.3345 | 1.3545 | 1.3145 | 1.3345 | 1.2086 | - |
| 12 Feb 2024 | 1.3345 | 1.3345 | 1.3345 | 1.3345 | 1.2086 | - |
| 09 Feb 2024 | 1.3585 | 1.3610 | 1.3355 | 1.3370 | 1.2108 | - |
| 08 Feb 2024 | 1.3810 | 1.3810 | 1.3505 | 1.3535 | 1.2258 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.