Zijin Mining Group Co Ltd ADR (ZIJMY)

ZIJMY
🏛️ Vereinigte Staaten →
78.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-06 25.36 25.61 25.36 25.61 0.0M
2021-11-29 25.35 25.35 25.35 25.35 0.0M
2021-11-15 28.00 28.00 28.00 28.00 0.0M
2021-11-11 27.25 27.25 27.25 27.25 0.0M
2021-11-10 27.22 27.22 27.22 27.22 0.0M
2021-11-09 27.50 27.56 27.34 27.56 0.0M
2021-11-08 27.74 27.74 27.74 27.74 0.0M
2021-11-05 25.55 25.55 25.55 25.55 0.0M
2021-11-01 26.26 26.26 26.26 26.26 0.0M
2021-10-12 26.40 26.40 26.40 26.40 0.0M
2021-09-27 24.27 24.27 24.27 24.27 0.0M
2021-09-23 25.14 25.14 25.14 25.14 0.0M
2021-09-09 28.65 28.65 28.65 28.65 0.0M
2021-09-03 28.00 28.00 28.00 28.00 0.0M
2021-09-02 27.77 27.77 27.39 27.77 0.0M
2021-08-31 27.75 27.75 27.75 27.75 0.0M
2021-08-17 28.65 28.65 28.65 28.65 0.0M
2021-08-13 31.17 31.17 30.52 30.52 0.0M
2021-08-10 29.00 29.00 29.00 29.00 0.0M
2021-08-06 28.66 28.66 28.66 28.66 0.0M
2021-08-05 28.35 28.35 28.35 28.35 0.0M
2021-07-28 27.00 27.00 27.00 27.00 0.0M
2021-07-26 27.78 27.78 27.78 27.78 0.0M
2021-07-23 26.32 26.32 26.32 26.32 0.0M
2021-07-21 25.96 25.96 25.96 25.96 0.0M
2021-07-19 27.80 27.80 27.29 27.29 0.0M
2021-07-16 27.11 27.29 27.11 27.29 0.0M
2021-07-15 28.10 28.10 28.10 28.10 0.0M
2021-07-09 28.00 28.00 28.00 28.00 0.0M
2021-07-07 27.82 27.82 27.82 27.82 0.0M
2021-07-06 27.65 27.65 27.65 27.65 0.0M
2021-06-22 25.80 25.80 25.80 25.80 0.0M
2021-06-21 25.12 25.12 25.12 25.12 0.0M
2021-06-16 25.73 25.73 25.73 25.73 0.0M
2021-06-01 31.90 31.90 31.90 31.90 0.0M
2021-05-13 29.83 29.83 29.70 29.70 0.0M
2021-05-04 30.60 30.60 30.22 30.22 0.0M
2021-04-28 28.92 28.98 28.92 28.98 0.0M
2021-04-21 28.10 28.10 27.59 27.59 0.0M
2021-04-14 26.05 26.05 26.05 26.05 0.0M
2021-04-12 24.70 24.88 24.70 24.88 0.0M
2021-04-01 25.01 25.01 25.01 25.01 0.0M
2021-03-30 24.77 24.77 24.77 24.77 0.0M
2021-03-29 24.28 24.28 24.28 24.28 0.0M
2021-03-26 24.29 24.29 24.29 24.29 0.0M
2021-03-11 29.80 30.49 29.80 30.00 0.0M
2021-03-09 26.48 26.48 26.48 26.48 0.0M
2021-03-08 25.21 25.21 25.21 25.21 0.0M
2021-03-05 26.71 26.71 26.71 26.71 0.0M
2021-03-04 28.39 28.39 26.90 27.00 0.0M
2021-03-03 31.50 31.50 30.50 30.50 0.0M
2021-03-02 27.99 27.99 27.85 27.86 0.0M
2021-03-01 29.48 29.56 29.48 29.56 0.0M
2021-02-26 30.00 30.45 30.00 30.45 0.0M
2021-02-25 33.94 33.94 33.92 33.93 0.0M
2021-02-24 32.16 32.16 32.16 32.16 0.0M
2021-02-23 36.34 36.34 36.34 36.34 0.0M
2021-02-22 36.78 38.31 36.78 38.11 0.0M
2021-02-19 36.06 36.06 35.95 36.00 0.0M
2021-02-18 34.44 34.44 34.44 34.44 0.0M
2021-02-17 34.90 35.27 34.04 35.23 0.0M
2021-02-16 34.21 35.28 34.15 35.28 0.0M
2021-02-12 30.18 30.18 28.79 28.79 0.0M
2021-02-11 30.00 30.00 30.00 30.00 0.0M
2021-02-10 29.90 30.28 29.00 30.28 0.0M
2021-02-09 27.20 27.20 27.20 27.20 0.0M
2021-02-05 23.50 23.50 23.50 23.50 0.0M
2021-02-04 23.60 23.60 23.60 23.60 0.0M
2021-02-03 26.22 26.22 26.22 26.22 0.0M
2021-02-02 25.80 26.25 25.79 26.25 0.0M
2021-02-01 25.17 25.74 25.17 25.74 0.0M
2021-01-29 22.17 22.17 22.17 22.17 0.0M
2021-01-28 22.86 22.86 22.86 22.86 0.0M
2021-01-27 23.72 23.72 23.72 23.72 0.0M
2021-01-26 24.48 24.48 24.48 24.48 0.0M
2021-01-22 24.53 24.65 24.53 24.65 0.0M
2021-01-20 25.45 25.92 24.68 25.40 0.0M
2021-01-13 22.73 22.73 22.73 22.73 0.0M
2021-01-12 24.35 24.35 24.35 24.35 0.0M
2021-01-08 24.38 24.38 24.38 24.38 0.0M
2021-01-06 24.49 25.00 24.49 25.00 0.0M