Financial News
Zhaojin Mining Industry CO Ltd (OP: ZHAOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2011 | 1.610 | 1.630 | 1.610 | 1.630 | 160,000 | +0.08(+4.90%) |
| Dec 29, 2011 | 1.554 | 1.554 | 1.554 | 1.554 | 10,900 | -0.07(-4.08%) |
| Nov 17, 2011 | 1.620 | 1.620 | 1.620 | 0 | -0.09(-5.26%) | |
| Oct 20, 2011 | 1.710 | 1.710 | 1.710 | 3,500 | -0.26(-13.20%) | |
| Oct 14, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.40(+25.48%) |
| Oct 04, 2011 | 1.570 | 1.570 | 1.570 | 0 | -0.10(-5.99%) | |
| Sep 27, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | +0.21(+14.38%) |
| Sep 26, 2011 | 1.460 | 1.460 | 1.460 | 1.460 | 3,000 | -0.58(-28.43%) |
| Sep 21, 2011 | 2.040 | 2.040 | 2.040 | 0 | +0.11(+5.70%) | |
| Sep 19, 2011 | 1.930 | 1.930 | 1.930 | 0 | -0.17(-8.10%) | |
| Aug 30, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | -0.16(-7.08%) |
| Aug 19, 2011 | 2.260 | 2.260 | 2.260 | 0 | +0.19(+9.18%) | |
| Aug 18, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 2,000 | +0.02(+0.98%) |
| Jul 29, 2011 | 2.050 | 2.050 | 2.050 | 0 | +0.08(+4.06%) | |
| Jul 27, 2011 | 1.970 | 1.970 | 1.970 | 0 | +0.05(+2.60%) | |
| Jul 26, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 230,000 | +0.03(+1.59%) |
| Jul 22, 2011 | 1.890 | 1.890 | 1.890 | 0 | -0.10(-5.03%) | |
| Jul 21, 2011 | 2.000 | 1.990 | 1.990 | 1.990 | 2,000 | +0.05(+2.58%) |
| Jul 20, 2011 | 1.940 | 1.940 | 1.940 | 1.940 | 5,000 | +0.02(+1.04%) |
| Jul 19, 2011 | 2.000 | 2.000 | 1.920 | 1.920 | 24,000 | -0.04(-2.04%) |
| Jul 18, 2011 | 2.040 | 2.040 | 1.960 | 1.960 | 25,000 | -0.16(-7.55%) |
| Jul 15, 2011 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 | +0.20(+10.42%) |
| Jul 05, 2011 | 1.920 | 1.920 | 1.920 | 0 | -0.23(-10.70%) | |
| Jun 30, 2011 | 2.150 | 2.150 | 2.150 | 0 | +0.01(+0.47%) | |
| Jun 24, 2011 | 2.140 | 2.140 | 2.140 | 0 | -0.09(-4.04%) | |
| Jun 15, 2011 | 2.230 | 2.230 | 2.230 | 0 | +0.01(+0.45%) | |
| Jun 14, 2011 | 2.220 | 2.220 | 2.220 | 2.220 | 700 | +0.07(+3.26%) |
| Jun 09, 2011 | 2.150 | 2.150 | 2.150 | 0 | -1.97(-47.82%) | |
| May 09, 2011 | 4.120 | 4.120 | 4.120 | 0 | -0.17(-3.96%) | |
| May 04, 2011 | 4.290 | 4.290 | 4.290 | 0 | -0.29(-6.33%) | |
| Apr 29, 2011 | 4.580 | 4.580 | 4.580 | 0 | -0.04(-0.87%) | |
| Apr 12, 2011 | 4.620 | 4.620 | 4.620 | 0 | +0.06(+1.32%) | |
| Apr 07, 2011 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.04(+0.88%) |
| Mar 31, 2011 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.07(+1.57%) |
| Mar 28, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | -0.28(-5.92%) |
| Mar 08, 2011 | 4.730 | 4.730 | 4.730 | 0 | +0.03(+0.64%) | |
| Mar 07, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | +0.20(+4.44%) |
| Mar 02, 2011 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.55(+13.92%) |
| Feb 17, 2011 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
| Feb 15, 2011 | 3.950 | 3.950 | 3.950 | 0 | +0.25(+6.76%) | |
| Feb 01, 2011 | 3.700 | 3.700 | 3.700 | 0 | -0.15(-3.90%) | |
| Jan 27, 2011 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.12(+3.22%) |
| Jan 25, 2011 | 3.730 | 3.730 | 3.730 | 0 | -0.10(-2.61%) | |
| Jan 21, 2011 | 3.830 | 3.830 | 3.830 | 0 | -0.21(-5.20%) |
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.
