Zijin Mining Group Co Ltd (FJZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 July 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 300 |
| 12 July 2024 | 2.0740 | 2.0850 | 2.0740 | 2.0850 | 2.0850 | 300 |
| 11 July 2024 | 2.0750 | 2.1210 | 2.0750 | 2.1210 | 2.1210 | 200 |
| 10 July 2024 | 2.0530 | 2.0750 | 2.0530 | 2.0750 | 2.0750 | 6,150 |
| 09 July 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
| 08 July 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
| 05 July 2024 | 2.0750 | 2.0900 | 2.0750 | 2.0900 | 2.0900 | 4,000 |
| 04 July 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 03 July 2024 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | 1.9845 | - |
| 02 July 2024 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | 1.9675 | - |
| 01 July 2024 | 1.9635 | 1.9635 | 1.9635 | 1.9635 | 1.9635 | - |
| 28 June 2024 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | 1.9645 | - |
| 27 June 2024 | 1.9350 | 1.9350 | 1.9200 | 1.9200 | 1.9200 | 1,000 |
| 26 June 2024 | 1.9615 | 1.9615 | 1.9615 | 1.9615 | 1.9615 | - |
| 25 June 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| 24 June 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| 21 June 2024 | 1.9660 | 1.9660 | 1.9480 | 1.9480 | 1.9480 | 60 |
| 20 June 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 19 June 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 18 June 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| 17 June 2024 | 1.9735 | 1.9735 | 1.9735 | 1.9735 | 1.9735 | 70 |
| 14 June 2024 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 13 June 2024 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| 12 June 2024 | 2.0010 | 2.0010 | 1.9550 | 1.9550 | 1.9550 | 1,100 |
| 11 June 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 10 June 2024 | 2.0590 | 2.0590 | 2.0010 | 2.0010 | 2.0010 | 380 |
| 07 June 2024 | 2.0100 | 2.0430 | 2.0100 | 2.0430 | 2.0430 | 2,000 |
| 06 June 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
| 05 June 2024 | 1.9445 | 1.9445 | 1.9445 | 1.9445 | 1.9445 | - |
| 04 June 2024 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | 1.9835 | - |
| 03 June 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 31 May 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
| 30 May 2024 | 2.0070 | 2.0090 | 2.0070 | 2.0090 | 2.0090 | 1,500 |
| 29 May 2024 | 2.1020 | 2.1500 | 2.1020 | 2.1500 | 2.1500 | 700 |
| 28 May 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 27 May 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 24 May 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| 23 May 2024 | 2.0900 | 2.0900 | 2.0350 | 2.0350 | 2.0350 | 2,178 |
| 22 May 2024 | 2.1580 | 2.1650 | 2.1130 | 2.1130 | 2.1130 | 3,283 |
| 21 May 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
| 21 May 2024 | 0.219939 Dividend | |||||
| 20 May 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.0991 | - |
| 17 May 2024 | 2.1860 | 2.3190 | 2.1860 | 2.3190 | 2.0991 | 3,070 |
| 16 May 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 1.9787 | - |
| 15 May 2024 | 2.1500 | 2.2080 | 2.1500 | 2.2080 | 1.9986 | 300 |
| 14 May 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 1.9461 | - |
| 13 May 2024 | 2.1210 | 2.1210 | 2.1210 | 2.1210 | 1.9198 | - |
| 10 May 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 1.9081 | - |
| 09 May 2024 | 2.0770 | 2.0770 | 2.0770 | 2.0770 | 1.8800 | - |
| 08 May 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 1.8529 | - |
| 07 May 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 1.8529 | - |
| 06 May 2024 | 2.0470 | 2.0470 | 2.0470 | 2.0470 | 1.8529 | - |
| 03 May 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 1.8764 | - |
| 02 May 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 1.8900 | - |
| 30 Apr 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 1.8900 | - |
| 29 Apr 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 1.8900 | - |
| 26 Apr 2024 | 2.0860 | 2.1160 | 2.0860 | 2.1160 | 1.9153 | 800 |
| 25 Apr 2024 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 1.8090 | - |
| 24 Apr 2024 | 1.9985 | 1.9985 | 1.9985 | 1.9985 | 1.8090 | - |
| 23 Apr 2024 | 1.9970 | 1.9970 | 1.9500 | 1.9500 | 1.7651 | 181 |
| 22 Apr 2024 | 2.0250 | 2.0390 | 2.0250 | 2.0300 | 1.8375 | 440 |
| 19 Apr 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 1.8963 | - |
| 18 Apr 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 1.8963 | - |
| 17 Apr 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 1.8963 | - |
| 16 Apr 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 1.9063 | - |
| 15 Apr 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 1.9063 | - |
| 12 Apr 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 1.9054 | - |
| 11 Apr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 1.8873 | - |
| 10 Apr 2024 | 2.0540 | 2.0610 | 2.0540 | 2.0540 | 1.8592 | 3,000 |
| 09 Apr 2024 | 1.9725 | 1.9900 | 1.9725 | 1.9900 | 1.8013 | 200 |
| 08 Apr 2024 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.7854 | - |
| 05 Apr 2024 | 1.9725 | 1.9725 | 1.9725 | 1.9725 | 1.7854 | - |
| 04 Apr 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.7850 | - |
| 03 Apr 2024 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.7850 | - |
| 02 Apr 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.7243 | - |
| 28 Mar 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.6623 | - |
| 27 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.6202 | - |
| 26 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.6202 | - |
| 25 Mar 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.6397 | - |
| 22 Mar 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.6397 | - |
| 21 Mar 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.6447 | - |
| 20 Mar 2024 | 1.7905 | 1.8170 | 1.7905 | 1.8170 | 1.6447 | 500 |
| 19 Mar 2024 | 1.8115 | 1.8115 | 1.7905 | 1.7905 | 1.6207 | 98 |
| 18 Mar 2024 | 1.8625 | 1.8625 | 1.8625 | 1.8625 | 1.6859 | - |
| 15 Mar 2024 | 1.8415 | 1.8760 | 1.8415 | 1.8750 | 1.6972 | 1,000 |
| 14 Mar 2024 | 1.7815 | 1.7985 | 1.7815 | 1.7985 | 1.6279 | 135 |
| 13 Mar 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.5578 | - |
| 12 Mar 2024 | 1.6830 | 1.6830 | 1.6830 | 1.6830 | 1.5234 | - |
| 11 Mar 2024 | 1.6855 | 1.6855 | 1.6855 | 1.6855 | 1.5256 | - |
| 08 Mar 2024 | 1.6855 | 1.6855 | 1.6855 | 1.6855 | 1.5256 | - |
| 07 Mar 2024 | 1.6735 | 1.6735 | 1.6735 | 1.6735 | 1.5148 | 2,000 |
| 06 Mar 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.4677 | - |
| 05 Mar 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.3976 | - |
| 04 Mar 2024 | 1.5095 | 1.5095 | 1.5095 | 1.5095 | 1.3663 | - |
| 01 Mar 2024 | 1.5095 | 1.5095 | 1.5095 | 1.5095 | 1.3663 | 4,000 |
| 29 Feb 2024 | 1.5095 | 1.5095 | 1.5095 | 1.5095 | 1.3663 | - |
| 28 Feb 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.3704 | - |
| 27 Feb 2024 | 1.5445 | 1.5445 | 1.5445 | 1.5445 | 1.3980 | - |
| 26 Feb 2024 | 1.5445 | 1.5445 | 1.5445 | 1.5445 | 1.3980 | - |
| 23 Feb 2024 | 1.5445 | 1.5445 | 1.5445 | 1.5445 | 1.3980 | - |
| *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.