Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		0.3000	0.3000	0.3000	0	+0.01(+3.45%)
Dec 29, 2014		0.2900	0.2900	0.2900	0	+0.03(+11.11%)
Dec 26, 2014	0.2610	0.2610	0.2610	0.2610	525	+0.00(+0.38%)
Dec 23, 2014		0.2600	0.2600	0.2600	0	-0.01(-5.11%)
Dec 22, 2014	0.2740	0.2740	0.2740	0.2740	261,200	+0.00(+0.81%)
Dec 15, 2014	0.2718	0.2718	0.2718	0.2718	400	+0.00(+1.42%)
Dec 10, 2014		0.2680	0.2680	0.2680	0	+0.01(+3.08%)
Dec 09, 2014	0.2619	0.2619	0.2600	0.2600	15,000	-0.00(-0.99%)
Dec 02, 2014		0.2626	0.2626	0.2626	0	-0.00(-0.15%)
Nov 28, 2014		0.2630	0.2630	0.2630	0	-0.01(-2.12%)
Nov 26, 2014		0.2687	0.2687	0.2687	0	+0.02(+6.46%)
Nov 20, 2014		0.2524	0.2524	0.2524	0	-0.01(-2.96%)
Nov 19, 2014	0.2601	0.2601	0.2601	0.2601	2,500	+0.00(+1.03%)
Nov 18, 2014	0.2575	0.2575	0.2575	0.2575	1,900	-0.02(-8.74%)
Nov 14, 2014		0.2821	0.2821	0.2821	0	+0.01(+1.84%)
Nov 13, 2014	0.2780	0.2780	0.2770	0.2770	3,000	+0.01(+2.59%)
Nov 12, 2014	0.2700	0.2700	0.2700	0.2700	3,000	-0.00(-0.33%)
Nov 10, 2014		0.2709	0.2709	0.2709	0	+0.02(+8.88%)
Nov 06, 2014		0.2488	0.2488	0.2488	0	-0.00(-0.48%)
Nov 04, 2014		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Nov 03, 2014	0.2500	0.2500	0.2500	0.2500	110,000	+0.00(+0.40%)
Oct 30, 2014		0.2490	0.2490	0.2490	0	+0.00(+1.22%)
Oct 28, 2014		0.2460	0.2460	0.2460	0	+0.01(+3.19%)
Oct 27, 2014	0.2384	0.2397	0.2413	0.2384	19,000	-0.00(-1.20%)
Oct 24, 2014	0.2413	0.2413	0.2413	0.2413	2,000	-0.00(-1.51%)
Oct 21, 2014		0.2450	0.2450	0.2450	0	+0.00(+0.00%)
Oct 14, 2014	0.2450	0.2450	0.2450	0.2450	1,300	+0.00(+1.24%)
Oct 13, 2014	0.2450	0.2450	0.2420	0.2420	3,000	-0.01(-3.20%)
Oct 10, 2014	0.2485	0.2520	0.2520	0.2500	20,410	-0.00(-0.79%)
Oct 09, 2014	0.2476	0.2520	0.2476	0.2520	4,600	+0.01(+3.28%)
Oct 07, 2014		0.2440	0.2440	0.2440	0	+0.01(+3.48%)
Oct 03, 2014		0.2358	0.2358	0.2358	0	-0.00(-1.75%)

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.

Financial News

Zijin Mining Group Company Ltd (OP: ZIJMF )

Historical Prices

Popular Pages