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
2024-12-26 37.21 37.21 37.21 37.21 0.0M
2024-12-24 37.50 37.50 37.50 37.50 0.0M
2024-12-23 36.93 37.03 36.33 37.01 0.0M
2024-12-20 36.30 36.43 36.30 36.43 0.0M
2024-12-19 35.83 35.83 35.83 35.83 0.0M
2024-12-18 37.89 37.89 36.25 36.25 0.0M
2024-12-16 37.97 37.97 37.97 37.97 0.0M
2024-12-12 39.60 40.53 38.70 38.70 0.0M
2024-12-09 41.50 41.50 41.50 41.50 0.0M
2024-12-06 39.62 39.62 39.62 39.62 0.0M
2024-12-04 38.79 38.79 38.79 38.79 0.0M
2024-12-03 38.50 38.50 38.50 38.50 0.0M
2024-12-02 39.08 39.08 39.08 39.08 0.0M
2024-11-29 37.55 37.55 37.55 37.55 0.0M
2024-11-27 38.85 38.95 38.85 38.95 0.0M
2024-11-25 38.40 38.40 38.10 38.10 0.0M
2024-11-22 37.42 37.42 37.42 37.42 0.0M
2024-11-18 37.45 38.42 37.45 38.23 0.0M
2024-11-15 36.30 39.34 36.30 39.34 0.0M
2024-11-14 37.26 37.35 36.25 37.30 0.0M
2024-11-12 39.55 39.55 39.55 39.55 0.0M
2024-11-11 40.00 40.00 40.00 40.00 0.0M
2024-11-08 42.14 42.14 42.14 42.14 0.0M
2024-11-07 41.49 42.96 41.49 42.96 0.0M
2024-11-06 43.61 43.61 42.30 42.30 0.0M
2024-11-05 43.68 43.68 43.68 43.68 0.0M
2024-10-31 42.88 42.88 42.50 42.50 0.0M
2024-10-30 40.74 40.74 40.74 40.74 0.0M
2024-10-23 45.45 45.45 44.50 45.05 0.0M
2024-10-22 43.55 43.66 43.55 43.66 0.0M
2024-10-21 44.11 44.85 44.11 44.26 0.0M
2024-10-18 43.25 44.70 43.25 44.70 0.0M
2024-10-11 42.70 42.70 42.70 42.70 0.0M
2024-10-08 45.12 45.12 45.12 45.12 0.0M
2024-10-07 47.40 47.40 47.07 47.30 0.0M
2024-10-03 46.90 46.90 46.90 46.90 0.0M
2024-10-01 44.40 44.40 44.40 44.40 0.0M
2024-09-30 47.25 47.25 47.25 47.25 0.0M
2024-09-26 46.00 46.14 45.01 46.02 0.0M
2024-09-25 44.63 44.65 44.63 44.65 0.0M
2024-09-24 42.33 45.10 42.33 45.10 0.0M
2024-09-18 38.23 39.06 38.23 38.25 0.0M
2024-09-17 38.64 38.64 38.33 38.33 0.0M
2024-09-16 38.30 38.40 38.10 38.40 0.0M
2024-09-12 35.05 37.23 35.05 37.23 0.0M
2024-09-09 34.88 35.01 34.88 35.01 0.0M
2024-09-06 36.95 36.95 36.95 36.95 0.0M
2024-09-03 39.38 39.38 39.38 39.38 0.0M
2024-08-30 40.44 40.44 40.33 40.33 0.0M
2024-08-27 42.00 42.00 42.00 42.00 0.0M
2024-08-23 40.50 40.50 40.50 40.50 0.0M
2024-08-22 41.53 41.53 41.43 41.43 0.0M
2024-08-15 38.63 38.94 38.63 38.94 0.0M
2024-08-12 40.00 40.00 40.00 40.00 0.0M
2024-08-09 39.80 39.80 39.80 39.80 0.0M
2024-08-08 38.10 38.10 38.10 38.10 0.0M
2024-07-29 38.37 38.37 38.37 38.37 0.0M
2024-07-25 36.67 36.67 36.67 36.67 0.0M
2024-07-24 39.73 40.98 39.40 39.50 0.0M
2024-07-16 46.74 46.74 46.74 46.74 0.0M
2024-07-15 45.22 45.55 45.22 45.55 0.0M
2024-07-12 45.01 45.74 43.80 44.80 0.0M
2024-07-11 45.17 46.01 44.79 44.79 0.0M
2024-07-10 45.00 45.00 45.00 45.00 0.0M
2024-07-08 45.73 45.73 45.06 45.49 0.0M
2024-07-05 46.51 46.51 44.88 45.00 0.0M
2024-07-03 42.86 43.43 42.86 43.43 0.0M
2024-06-27 39.57 39.57 39.57 39.57 0.0M
2024-06-26 41.20 41.20 41.20 41.20 0.0M
2024-06-25 41.74 41.74 41.70 41.70 0.0M
2024-06-20 42.57 42.57 42.10 42.10 0.0M
2024-06-13 41.10 41.10 41.10 41.10 0.0M
2024-06-10 43.35 43.50 43.18 43.50 0.0M
2024-06-07 43.26 43.33 42.80 43.20 0.0M
2024-06-06 43.06 44.25 43.03 44.25 0.0M
2024-06-04 43.50 43.50 42.75 43.25 0.0M
2024-05-30 44.00 44.00 44.00 44.00 0.0M
2024-05-28 45.59 45.78 45.59 45.78 0.0M
2024-05-22 46.25 46.25 45.75 46.25 0.0M
2024-05-20 50.25 50.25 50.25 50.25 0.0M
2024-05-17 48.80 49.99 48.56 49.99 0.0M
2024-05-15 46.60 47.21 46.60 47.21 0.0M
2024-05-14 46.40 46.40 46.40 46.40 0.0M
2024-05-09 44.40 44.58 44.40 44.58 0.0M
2024-05-01 44.70 44.80 44.70 44.80 0.0M
2024-04-25 44.00 44.00 44.00 44.00 0.0M
2024-04-22 43.59 43.59 43.59 43.59 0.0M
2024-04-19 45.04 46.15 45.01 46.15 0.0M
2024-04-17 44.85 44.85 44.85 44.85 0.0M
2024-04-16 44.72 44.72 44.12 44.63 0.0M
2024-04-15 45.02 46.10 45.02 45.40 0.0M
2024-04-12 45.71 45.80 44.90 45.00 0.0M
2024-04-11 45.07 45.50 45.07 45.45 0.0M
2024-04-09 42.60 42.60 42.55 42.55 0.0M
2024-04-05 43.12 43.12 43.12 43.12 0.0M
2024-04-04 42.68 42.68 42.68 42.68 0.0M
2024-04-01 39.76 40.36 39.76 39.76 0.0M
2024-03-27 40.36 40.36 40.36 40.36 0.0M
2024-03-20 38.34 39.00 38.34 38.99 0.0M
2024-03-04 32.66 33.34 32.63 32.63 0.0M
2024-02-28 32.62 33.81 32.62 33.81 0.0M
2024-02-22 34.00 34.00 33.00 33.00 0.0M
2024-02-21 31.78 31.78 31.78 31.78 0.0M
2024-02-07 30.22 30.22 30.22 30.22 0.0M