Zijin Mining Group Co Ltd (FJZ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0865 | -4.53949094726 | 1.9055 | 1.932 | 1.7765 | 5997 | 1.87889769 | DE |
| 4 | 0.086 | 4.96249278707 | 1.733 | 1.9735 | 1.7185 | 6196 | 1.85030969 | DE |
| 12 | -0.208 | -10.2614701529 | 2.027 | 2.0619999 | 1.655 | 7643 | 1.85507778 | DE |
| 26 | 0.002 | 0.110071546505 | 1.817 | 2.169 | 1.55 | 11548 | 1.85421759 | DE |
| 52 | 0.4885 | 36.715520481 | 1.3305 | 2.37 | 1.3035 | 13965 | 1.84214281 | DE |
| 156 | 0.3965 | 27.8734622144 | 1.4225 | 2.37 | 1.2595 | 12047 | 1.77292523 | DE |
| 260 | 0.3965 | 27.8734622144 | 1.4225 | 2.37 | 1.2595 | 12047 | 1.77292523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.8465 | -0.03 | -1.52 | 1.794 | 1.8525 | 1.79 | 4470 |
| 1737667620 | 1.875 | 0.05 | 3.02 | 1.835 | 1.875 | 1.7765 | 4470 |
| 1737581220 | 1.82 | -0.07 | -3.93 | 1.8585 | 1.8585 | 1.8025 | 4169 |
| 1737494820 | 1.8945 | 0.02 | 1.20 | 1.8505 | 1.8945 | 1.8365 | 4330 |
| 1737408420 | 1.872 | -0.06 | -3.01 | 1.884 | 1.884 | 1.8505 | 11625 |
| 1737149220 | 1.93 | 0.06 | 3.29 | 1.9055 | 1.932 | 1.892 | 5393 |
| 1737062820 | 1.8685 | 0.03 | 1.55 | 1.8405 | 1.8685 | 1.8405 | 17859 |
| 1736976420 | 1.84 | -0.05 | -2.88 | 1.7775 | 1.84 | 1.7765 | 12627 |
| 1736890020 | 1.8945 | -0.02 | -0.92 | 1.956 | 1.958 | 1.8675 | 5281 |
| 1736803620 | 1.912 | 0.05 | 2.55 | 1.89 | 1.9735 | 1.89 | 1990 |
| 1736544420 | 1.8645 | 0 | 0.05 | 1.91 | 1.9275 | 1.864 | 6215 |
| 1736458020 | 1.8635 | 0.01 | 0.38 | 1.8655 | 1.8655 | 1.8275 | 1730 |
| 1736371620 | 1.8565 | 0.01 | 0.32 | 1.7955 | 1.8585 | 1.7955 | 7754 |
| 1736285220 | 1.8505 | 0.05 | 2.61 | 1.845 | 1.8565 | 1.7855 | 5623 |
| 1736198820 | 1.8035 | 0.02 | 1.15 | 1.7545 | 1.8035 | 1.749 | 5578 |
| 1735939620 | 1.783 | 0.01 | 0.51 | 1.777 | 1.8405 | 1.777 | 3100 |
| 1735853220 | 1.774 | 0 | 0.20 | 1.794 | 1.794 | 1.728 | 6465 |
| 1735594020 | 1.7705 | 0 | 0.28 | 1.7185 | 1.7705 | 1.7185 | 3184 |
| 1735334820 | 1.7655 | 0.06 | 3.22 | 1.733 | 1.7885 | 1.7305 | 4138 |
| 1734989220 | 1.7105 | -0.05 | -2.59 | 1.756 | 1.8015 | 1.7105 | 16034 |
| 1734730020 | 1.756 | -0.06 | -3.17 | 1.7725 | 1.775 | 1.7555 | 13573 |
| 1734643620 | 1.8135 | 0.05 | 2.66 | 1.8125 | 1.8135 | 1.7595 | 2081 |
| 1734557220 | 1.7665 | 0.01 | 0.60 | 1.8 | 1.8 | 1.7665 | 1717 |
| 1734470820 | 1.756 | -0.05 | -2.63 | 1.769 | 1.781 | 1.7555 | 1671 |
| 1734384420 | 1.8035 | 0.01 | 0.73 | 1.8065 | 1.8105 | 1.7535 | 5422 |
| 1734125220 | 1.7905 | -0.15 | -7.82 | 1.851 | 1.851 | 1.7905 | 20960 |
| 1734038820 | 1.9425 | 0.01 | 0.41 | 1.95 | 1.95 | 1.8905 | 1050 |
| 1733952420 | 1.9345 | -0.01 | -0.59 | 1.9265 | 1.936 | 1.8905 | 5895 |
| 1733866020 | 1.946 | -0.02 | -1.19 | 1.8635 | 1.948 | 1.859 | 34994 |
| 1733779620 | 1.9695 | 0.19 | 10.68 | 1.814 | 1.9695 | 1.814 | 24989 |
| 1733520420 | 1.7795 | -0.02 | -1.14 | 1.841 | 1.841 | 1.7795 | 450 |
| 1733434020 | 1.8 | -0.01 | -0.41 | 1.8175 | 1.834 | 1.7775 | 4757 |
| 1733347620 | 1.8075 | 0.01 | 0.42 | 1.849 | 1.849 | 1.8075 | 1470 |
| 1733261220 | 1.8 | -0.03 | -1.50 | 1.8335 | 1.8335 | 1.7755 | 4071 |
| 1733174820 | 1.8275 | 0.06 | 3.31 | 1.818 | 1.8275 | 1.817 | 3031 |
| 1732915620 | 1.769 | 0.01 | 0.71 | 1.7825 | 1.7825 | 1.769 | 1100 |
| 1732829220 | 1.7565 | -0.04 | -1.95 | 1.7565 | 1.7565 | 1.7565 | 400 |
| 1732742820 | 1.7915 | -0.01 | -0.47 | 1.8265 | 1.8835 | 1.7915 | 3803 |
| 1732656420 | 1.8 | -0.01 | -0.44 | 1.852 | 1.852 | 1.797 | 4105 |
| 1732570020 | 1.808 | -0.05 | -2.59 | 1.8675 | 1.8675 | 1.808 | 3524 |
| 1732310820 | 1.856 | -0.08 | -4.06 | 1.874 | 1.8895 | 1.852 | 10005 |
| 1732224420 | 1.9345 | 0.06 | 3.37 | 1.8715 | 1.9345 | 1.8715 | 2360 |
| 1732138020 | 1.8715 | -0.05 | -2.75 | 1.8945 | 1.917 | 1.871 | 8126 |
| 1732051620 | 1.9245 | 0.09 | 4.76 | 1.87 | 1.9245 | 1.87 | 10861 |
| 1731965220 | 1.837 | 0.1 | 5.85 | 1.8425 | 1.844 | 1.7845 | 8780 |
| 1731705960 | 1.7355 | 0.03 | 1.49 | 1.791 | 1.7945 | 1.7355 | 2505 |
| 1731619560 | 1.71 | -0.12 | -6.48 | 1.7505 | 1.7945 | 1.655 | 27246 |
| 1731533160 | 1.8285 | 0.06 | 3.51 | 1.8415 | 1.8425 | 1.8285 | 3843 |
| 1731446820 | 1.7665 | -0.15 | -7.97 | 1.8205 | 1.846 | 1.7665 | 19163 |
| 1731360420 | 1.9195 | -0.04 | -1.99 | 1.8605 | 1.9195 | 1.8605 | 13395 |
| 1731101220 | 1.9585 | 0.05 | 2.46 | 1.9955 | 1.9955 | 1.945 | 7300 |
| 1731014760 | 1.9115 | -0.09 | -4.43 | 1.993 | 1.993 | 1.9095 | 17884 |
| 1730928360 | 2 | -0.01 | -0.30 | 2.0179999 | 2.0379999 | 1.97 | 5214 |
| 1730841960 | 2.0059999 | -0 | -0.10 | 2.0619999 | 2.0619999 | 1.996 | 1567 |
| 1730755560 | 2.008 | -0.03 | -1.57 | 1.986 | 2.017 | 1.953 | 8901 |
| 1730496360 | 2.04 | 0.1 | 5.40 | 2.027 | 2.04 | 1.966 | 6592 |
| 1730409960 | 1.9355 | -0 | -0.21 | 1.9355 | 1.9355 | 1.9355 | 150 |
| 1730323560 | 1.9395 | -0.09 | -4.65 | 2.008 | 2.008 | 1.9395 | 534 |
| 1730237160 | 2.0339999 | 0.01 | 0.44 | 2.001 | 2.0339999 | 2.001 | 2145 |
| 1730150760 | 2.025 | 0.06 | 2.82 | 2.015 | 2.025 | 1.9625 | 6315 |
| 1729888020 | 1.9695 | -0.07 | -3.50 | 2.0379999 | 2.0379999 | 1.9695 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
