Financial News
Zhaojin Mining Industry CO Ltd (OP: ZHAOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 1.620 | 1.620 | 1.620 | 0 | -0.03(-1.82%) | |
| Dec 10, 2012 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | -0.01(-0.60%) |
| Dec 04, 2012 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | -0.09(-5.14%) |
| Nov 19, 2012 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
| Nov 09, 2012 | 1.760 | 1.760 | 1.760 | 0 | +0.03(+1.73%) | |
| Oct 22, 2012 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
| Oct 09, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.08(-4.49%) |
| Oct 08, 2012 | 1.800 | 1.800 | 1.780 | 1.780 | 700 | -0.02(-1.11%) |
| Oct 06, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 350 | +0.00(+0.00%) |
| Oct 05, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 350 | -0.05(-2.70%) |
| Oct 02, 2012 | 1.850 | 1.850 | 1.850 | 0 | +0.10(+5.71%) | |
| Sep 25, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.10(+6.06%) |
| Sep 17, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.45(+37.50%) | |
| Jul 20, 2012 | 1.200 | 1.200 | 1.200 | 0 | -0.14(-10.45%) | |
| Jun 30, 2012 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| Jun 29, 2012 | 1.330 | 1.340 | 1.330 | 1.340 | 21,000 | +0.12(+9.84%) |
| Jun 28, 2012 | 1.201 | 1.220 | 1.220 | 1.220 | 4,000 | -0.10(-7.58%) |
| Jun 11, 2012 | 1.320 | 1.320 | 1.320 | 0 | -0.04(-2.94%) | |
| Jun 07, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 2,410 | -0.02(-1.45%) |
| Jun 06, 2012 | 1.360 | 1.380 | 1.360 | 1.380 | 23,000 | +0.19(+15.97%) |
| May 31, 2012 | 1.190 | 1.190 | 1.190 | 0 | +0.02(+1.71%) | |
| May 23, 2012 | 1.170 | 1.170 | 1.170 | 1.170 | 0 | +0.02(+1.74%) |
| May 17, 2012 | 1.150 | 1.150 | 1.150 | 0 | -0.10(-8.00%) | |
| May 10, 2012 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
| May 09, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 20,000 | -0.02(-1.55%) |
| May 07, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) |
| May 03, 2012 | 1.300 | 1.300 | 1.300 | 0 | -0.11(-7.80%) | |
| Apr 30, 2012 | 1.410 | 1.410 | 1.410 | 79,280 | -0.17(-10.76%) | |
| Apr 16, 2012 | 1.580 | 1.580 | 1.580 | 0 | +0.03(+1.94%) | |
| Apr 13, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 | -0.05(-3.13%) |
| Apr 12, 2012 | 1.530 | 1.600 | 1.530 | 1.600 | 3,850 | -0.08(-4.76%) |
| Mar 29, 2012 | 1.680 | 1.680 | 1.680 | 4,000 | -0.06(-3.45%) | |
| Mar 27, 2012 | 1.740 | 1.740 | 1.740 | 0 | +0.09(+5.45%) | |
| Mar 22, 2012 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
| Mar 21, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 4,500 | -0.18(-10.11%) |
| Mar 14, 2012 | 1.780 | 1.780 | 1.780 | 4,500 | -0.16(-8.19%) | |
| Mar 13, 2012 | 1.910 | 1.939 | 1.910 | 1.939 | 22,000 | +0.04(+2.04%) |
| Feb 16, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 7,000 | -0.08(-4.04%) |
| Feb 15, 2012 | 1.980 | 1.980 | 1.980 | 1.980 | 6,000 | +0.06(+3.13%) |
| Feb 07, 2012 | 1.920 | 1.920 | 1.920 | 0 | -0.05(-2.54%) | |
| Feb 03, 2012 | 1.970 | 1.970 | 1.970 | 0 | +0.16(+8.58%) | |
| Jan 30, 2012 | 1.814 | 1.814 | 1.814 | 0 | +0.05(+3.09%) | |
| Jan 17, 2012 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | +0.12(+7.32%) |
| Jan 10, 2012 | 1.640 | 1.640 | 1.640 | 7,000 | +0.05(+3.14%) | |
| Jan 06, 2012 | 1.590 | 1.590 | 1.590 | 20,500 | -0.08(-4.79%) |
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.
