Financial News
Zhaojin Mining Industry CO Ltd (OP: ZHAOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 17, 2009 | 1.410 | 1.410 | 1.410 | 3,800 | -0.15(-9.62%) | |
| Aug 07, 2009 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | -0.11(-6.59%) |
| Aug 05, 2009 | 1.670 | 1.670 | 1.670 | 0 | -0.01(-0.60%) | |
| Jul 31, 2009 | 1.680 | 1.680 | 1.680 | 0 | +0.04(+2.75%) | |
| Jul 30, 2009 | 1.635 | 1.635 | 1.635 | 1.635 | 1,000 | +0.03(+2.19%) |
| Jul 24, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 1,700 | +0.10(+6.67%) |
| Jun 23, 2009 | 1.500 | 1.500 | 1.500 | 0 | -0.30(-16.67%) | |
| Jun 04, 2009 | 1.800 | 1.800 | 1.800 | 0 | +0.24(+15.38%) | |
| May 22, 2009 | 1.560 | 1.560 | 1.560 | 1.560 | 0 | +0.06(+4.00%) |
| Mar 25, 2009 | 1.500 | 1.500 | 1.500 | 0 | -0.10(-6.25%) | |
| Mar 23, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.13(+8.84%) |
| Mar 20, 2009 | 1.470 | 1.470 | 1.470 | 1.470 | 6,000 | +0.33(+29.19%) |
| Mar 19, 2009 | 1.138 | 1.138 | 1.138 | 1.138 | 5,500 | +0.02(+1.60%) |
| Mar 13, 2009 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) | |
| Mar 12, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 2,500 | +0.08(+7.69%) |
| Feb 27, 2009 | 1.040 | 1.040 | 1.040 | 0 | -0.11(-9.57%) | |
| Feb 26, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 9,500 | -0.02(-1.71%) |
| Feb 19, 2009 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
| Feb 18, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 20,000 | +0.12(+11.43%) |
| Feb 12, 2009 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
| Feb 11, 2009 | 1.110 | 1.120 | 1.050 | 1.050 | 28,000 | +0.02(+1.94%) |
| Feb 10, 2009 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | +0.11(+11.96%) |
| Feb 06, 2009 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
| Feb 05, 2009 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 22,000 | +0.12(+15.00%) |
| Jan 27, 2009 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Jan 26, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 20,000 | -0.04(-4.76%) |
| Jan 22, 2009 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.00(+0.00%) | |
| Jan 21, 2009 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 9,000 | +0.08(+10.53%) |
| Jan 16, 2009 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.06(+7.80%) | |
| Jan 15, 2009 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 500 | +0.01(+0.71%) |
| Jan 08, 2009 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.10(-12.50%) | |
| Jan 06, 2009 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Jan 05, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 30,000 | +0.01(+1.27%) |
| Dec 31, 2008 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.01(-1.25%) | |
| Dec 30, 2008 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 60,000 | +0.02(+2.56%) |
| Dec 29, 2008 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 30,000 | +0.10(+14.71%) |
| Dec 23, 2008 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 30,000 | -0.03(-4.23%) |
| Dec 22, 2008 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.18(+33.96%) |
| Dec 11, 2008 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.00(+0.00%) | |
| Dec 10, 2008 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,000 | +0.18(+51.43%) |
| Nov 21, 2008 | 0.3500 | 0.3500 | 0.3500 | 25,000 | +0.00(+0.00%) | |
| Nov 20, 2008 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,000 | -0.04(-10.26%) |
| Nov 17, 2008 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
| Nov 14, 2008 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 | +0.18(+81.40%) |
| Oct 29, 2008 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.00(+0.00%) | |
| Oct 28, 2008 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,000 | -0.02(-6.52%) |
| Oct 27, 2008 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
| Oct 24, 2008 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 150,000 | -0.44(-65.67%) |
| Oct 01, 2008 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.00(+0.00%) | |
| Sep 30, 2008 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 60,000 | +0.29(+76.32%) |
| Sep 18, 2008 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Sep 17, 2008 | 0.3800 | 0.4450 | 0.3800 | 0.3800 | 57,500 | -0.11(-22.45%) |
| Sep 16, 2008 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
| Sep 15, 2008 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 | +0.00(+0.00%) |
| Sep 12, 2008 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 6,000 | -0.08(-14.78%) |
| Sep 10, 2008 | 0.5750 | 0.5750 | 0.5750 | 0 | +0.00(+0.00%) | |
| Sep 09, 2008 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,000 | -0.08(-11.54%) |
| Sep 03, 2008 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.00(+0.00%) |
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.
