Financial News
Zhaojin Mining Industry CO Ltd (OP: ZHAOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2014 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.01(+1.11%) |
| Jan 27, 2014 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | 99 | +0.00(+0.55%) |
| Jan 23, 2014 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.01(-1.45%) | |
| Jan 14, 2014 | 0.6088 | 0.6088 | 0.6088 | 0 | -0.08(-12.14%) | |
| Nov 26, 2013 | 0.6929 | 0.6929 | 0.6929 | 0 | +0.00(+0.42%) | |
| Nov 12, 2013 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.12(-15.04%) | |
| Oct 31, 2013 | 0.8121 | 0.8121 | 0.8121 | 0 | -0.03(-3.32%) | |
| Oct 30, 2013 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 5,000 | +0.01(+1.20%) |
| Oct 29, 2013 | 0.8299 | 0.8300 | 0.8299 | 0.8300 | 5,000 | -0.02(-2.35%) |
| Sep 18, 2013 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.01(-1.16%) | |
| Sep 13, 2013 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.06(-6.52%) | |
| Sep 11, 2013 | 0.9200 | 0.9200 | 0.9200 | 0 | -0.04(-4.17%) | |
| Sep 04, 2013 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.23(+31.51%) | |
| Aug 12, 2013 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.03(+4.29%) | |
| Aug 09, 2013 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 10,000 | +0.01(+1.45%) |
| Jul 24, 2013 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.03(+4.55%) | |
| Jul 22, 2013 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.03(+4.76%) |
| Jul 11, 2013 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.04(+6.78%) | |
| Jul 09, 2013 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.03(-4.84%) | |
| Jul 08, 2013 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 620 | -0.01(-1.59%) |
| Jul 03, 2013 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0 | -0.02(-3.08%) |
| Jul 02, 2013 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 6,000 | +0.03(+4.84%) |
| Jun 28, 2013 | 0.6200 | 0.6200 | 0.6200 | 0 | -0.03(-4.62%) | |
| Jun 27, 2013 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 17,500 | -0.02(-2.99%) |
| Jun 26, 2013 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,000 | -0.21(-23.60%) |
| Jun 11, 2013 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0 | -0.09(-9.59%) |
| May 31, 2013 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.02(+1.90%) | |
| May 30, 2013 | 0.9519 | 0.9519 | 0.9519 | 0.9519 | 1,000 | -0.05(-4.81%) |
| May 28, 2013 | 1.000 | 1.000 | 1.000 | 0 | +0.04(+4.07%) | |
| May 24, 2013 | 0.9609 | 0.9609 | 0.9609 | 0.9609 | 1,000 | +0.02(+2.22%) |
| May 23, 2013 | 0.9584 | 0.9584 | 0.9400 | 0.9400 | 100,000 | -0.09(-8.74%) |
| May 15, 2013 | 1.030 | 1.030 | 1.030 | 0 | -0.07(-6.36%) | |
| May 06, 2013 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.72%) |
| Apr 29, 2013 | 1.108 | 1.108 | 1.108 | 0 | +0.04(+3.55%) | |
| Apr 15, 2013 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | -0.15(-12.30%) |
| Apr 04, 2013 | 1.220 | 1.220 | 1.220 | 0 | -0.05(-3.94%) | |
| Apr 03, 2013 | 1.270 | 1.270 | 1.270 | 1.270 | 100 | -0.13(-9.29%) |
| Mar 19, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.08(+6.06%) |
| Feb 21, 2013 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Feb 20, 2013 | 1.320 | 1.320 | 1.320 | 1.320 | 11,000 | -0.09(-6.38%) |
| Feb 15, 2013 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) | |
| Feb 14, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 320,000 | -0.01(-0.70%) |
| Feb 13, 2013 | 1.420 | 1.420 | 1.420 | 1.420 | 26,600 | -0.05(-3.40%) |
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.
