TipRanks
Go Ultimate55% OFF

Zijin Mining Group Co (FJZ) Historical Prices

DE:FJZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.133.233.073.073.07-4.45%3,8501.25
Oct 29, 20263.213.213.213.213.21-3.86%00.00
Oct 28, 20263.223.343.223.343.34+6.95%6,0001.74
Oct 27, 20263.123.123.123.123.12-1.82%00.00
Oct 26, 20263.153.183.093.183.18-0.63%4,7301.40
Oct 23, 20263.313.333.203.203.20-3.32%5,1001.55
Oct 22, 20263.203.363.203.313.31-3.50%7,3202.30
Oct 21, 20263.473.473.433.433.43-2.00%1000.03
Oct 20, 20263.523.523.503.503.50-0.57%10,2003.38
Oct 19, 20263.703.703.523.523.52+0.49%4000.13
Oct 16, 20263.583.703.503.503.50+0.09%3500.12
Oct 15, 20263.503.503.503.503.50-4.63%00.00
Oct 14, 20263.673.673.673.673.67-0.81%1,2340.41
Oct 13, 20263.703.703.703.703.70+1.76%2,0000.67
Oct 12, 20263.683.683.643.643.64-0.95%4,0001.37
Oct 09, 20263.673.673.673.673.67+4.59%00.00
Oct 08, 20263.523.523.513.513.51-3.17%1500.05
Oct 07, 20263.633.633.633.633.63-0.41%00.00
Oct 06, 20263.643.643.643.643.64+1.88%00.00
Oct 05, 20263.613.743.563.573.57+1.51%6,4502.20
Oct 02, 20263.513.523.513.523.52-4.86%00.00
Oct 01, 20263.543.703.543.703.70+5.41%3,0001.02
Sep 30, 20263.553.653.513.513.51-0.59%2,7800.95
Sep 29, 20263.533.533.533.533.53+0.28%00.00
Sep 28, 20263.583.623.523.523.52-3.30%1,5390.53
Sep 25, 20263.603.643.603.643.64+1.87%00.00
Sep 24, 20263.653.653.573.573.57-2.08%2,0000.64
Sep 23, 20263.753.753.653.653.65-4.75%1,5000.48
Sep 22, 20263.763.833.763.833.83+2.19%00.00
Sep 21, 20263.753.753.753.753.75+0.00%00.00
Sep 18, 20263.743.893.743.753.75+0.16%2,9340.87
Sep 17, 20263.653.743.653.743.74+1.44%00.00
Sep 16, 20263.723.893.693.693.69+0.49%6,0701.84
Sep 15, 20263.753.753.673.673.67-3.34%3,6001.10
Sep 14, 20263.813.813.803.803.80+0.00%00.00
Sep 11, 20263.883.883.803.803.80-5.00%3,6191.12
Sep 10, 20264.034.034.004.004.00+0.00%3800.10
Sep 09, 20264.094.094.004.004.00-0.02%00.00
Sep 08, 20264.034.154.004.004.00+3.92%1,4150.36
Sep 07, 20263.934.003.853.853.85-1.74%250.01
Sep 04, 20263.943.993.913.923.92-1.38%3,1200.77
Sep 03, 20263.973.973.973.973.97-2.38%00.00
Sep 02, 20263.904.073.864.074.07+1.78%1,9500.46
Sep 01, 20264.004.064.004.004.00-0.03%2,0650.49
Aug 31, 20264.134.134.004.004.00-0.25%1,5000.36
Aug 28, 20264.084.204.014.014.01-1.52%4,5041.03
Aug 27, 20264.084.184.074.074.07-1.45%1,7910.40
Aug 26, 20264.164.164.134.134.13+0.00%6200.14
Aug 25, 20263.804.133.804.134.13-0.07%21,5055.17
Aug 24, 20264.184.284.104.144.14-1.08%4,3701.03