Zhaojin Mining Industry CO Ltd (OP: ZHAOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2021 | 1.080 | 1.080 | 1.080 | 0 | +0.19(+21.27%) | |
| May 05, 2021 | 0.8906 | 0.8906 | 0.8906 | 0 | -0.08(-7.81%) | |
| Apr 26, 2021 | 0.9660 | 0.9660 | 0.9660 | 0 | -0.02(-2.33%) | |
| Apr 15, 2021 | 0.9890 | 0.9890 | 0.9890 | 0 | +0.00(+0.11%) | |
| Apr 14, 2021 | 0.9578 | 0.9879 | 0.9578 | 0.9879 | 1,500 | +0.09(+10.29%) |
| Apr 07, 2021 | 0.8957 | 0.8957 | 0.8957 | 0 | -0.04(-4.69%) | |
| Mar 31, 2021 | 0.9398 | 0.9398 | 0.9398 | 0 | -0.06(-6.02%) | |
| Mar 12, 2021 | 1.000 | 1.000 | 1.000 | 0 | -0.10(-9.09%) | |
| Feb 19, 2021 | 1.100 | 1.100 | 1.100 | 0 | +0.01(+0.92%) | |
| Feb 01, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.09(-7.63%) | |
| Jan 07, 2021 | 1.180 | 1.180 | 1.180 | 0 | -0.03(-2.48%) | |
| Dec 31, 2020 | 1.210 | 1.210 | 1.210 | 0 | +0.07(+6.14%) | |
| Dec 28, 2020 | 1.140 | 1.140 | 1.140 | 0 | -0.03(-2.56%) | |
| Dec 14, 2020 | 1.170 | 1.170 | 1.170 | 0 | -0.14(-10.69%) | |
| Nov 18, 2020 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+1.05%) | |
| Oct 21, 2020 | 1.296 | 1.296 | 1.296 | 0 | -0.02(-1.79%) | |
| Oct 12, 2020 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Oct 08, 2020 | 1.320 | 1.320 | 1.320 | 0 | +0.04(+3.13%) | |
| Sep 17, 2020 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 1.280 | 1.280 | 1.280 | 0 | +0.19(+17.29%) | |
| Sep 09, 2020 | 1.091 | 1.091 | 1.091 | 0 | -0.08(-6.73%) | |
| Sep 02, 2020 | 1.170 | 1.170 | 1.170 | 0 | -0.02(-1.68%) | |
| Aug 28, 2020 | 1.190 | 1.190 | 1.190 | 0 | -0.00(-0.19%) | |
| Aug 18, 2020 | 1.192 | 1.192 | 1.192 | 0 | -0.16(-11.52%) | |
| Aug 07, 2020 | 1.348 | 1.348 | 1.348 | 0 | +0.05(+3.91%) | |
| Aug 06, 2020 | 1.226 | 1.226 | 1.297 | 155,000 | +0.07(+5.78%) | |
| Aug 04, 2020 | 1.226 | 1.226 | 1.226 | 0 | -0.05(-3.72%) | |
| Aug 03, 2020 | 1.273 | 1.273 | 1.273 | 1.273 | 1,500 | +0.02(+1.63%) |
| Jul 28, 2020 | 1.253 | 1.253 | 1.253 | 0 | +0.02(+1.88%) | |
| Jul 16, 2020 | 1.230 | 1.230 | 1.230 | 0 | -0.18(-12.77%) | |
| Jul 13, 2020 | 1.410 | 1.410 | 1.410 | 0 | +0.24(+20.51%) | |
| Jun 29, 2020 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 1.170 | 1.170 | 1.170 | 0 | +0.01(+0.86%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.