S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Zijin Mng Unsp ADR (ZIJMY)

OTC

$99.55+$4.59 (+4.83%)

Price as of Aug 21, 2026

N/A
Market Cap
71.80%
1-Year Change
Gold
Industry

1 Month
+25.18%

Low Price$82.43

High Price$99.55
3 Months
+22.51%

Low Price$69.08

High Price$99.55
1 Year
+71.80%

Low Price$59.96

High Price$114.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	98.00	101.87	97.35	99.55	+4.83%	12,015
08/20/2026	92.50	94.96	91.66	94.96	+2.23%	16,315
08/19/2026	91.98	93.55	91.43	92.89	+3.71%	22,180
08/18/2026	89.79	90.81	89.56	89.57	-2.18%	13,443
08/17/2026	91.15	91.81	91.15	91.57	+1.96%	18,253
08/14/2026	89.38	90.27	87.56	89.81	+2.92%	7,232
08/13/2026	86.04	88.28	86.04	87.27	-4.70%	8,376
08/12/2026	91.54	92.00	91.31	91.57	+1.61%	9,101
08/11/2026	91.08	91.08	89.62	90.12	-6.05%	12,945
08/10/2026	94.80	95.92	94.10	95.92	+2.59%	12,836
08/07/2026	93.08	94.18	93.00	93.50	+3.89%	14,208
08/06/2026	89.40	90.00	88.00	90.00	+1.18%	224,407
08/05/2026	89.50	89.94	87.52	88.95	+4.27%	493,322
08/04/2026	84.92	85.74	84.75	85.31	+2.05%	18,033
08/03/2026	83.22	84.16	83.22	83.59	-0.47%	19,188
07/31/2026	84.29	84.29	83.24	83.99	-1.00%	15,776
07/30/2026	83.90	84.84	83.33	84.84	+2.09%	19,442
07/29/2026	82.56	84.59	80.71	83.10	+0.28%	126,910
07/28/2026	82.01	83.15	81.73	82.87	+0.53%	17,426
07/27/2026	82.85	83.73	81.73	82.43	-0.51%	31,737
07/24/2026	87.30	87.30	82.48	82.85	-1.47%	33,011
07/24/2026	$1.24 Dividend
07/23/2026	85.24	85.57	83.64	84.09	-1.00%	25,085
07/22/2026	84.86	86.86	84.49	84.94	+6.81%	22,882
07/21/2026	78.82	79.79	78.32	79.52	+5.68%	57,683
07/20/2026	74.24	76.75	74.24	75.25	+1.35%	65,588
07/17/2026	73.67	74.53	71.81	74.25	-0.34%	70,001
07/16/2026	76.00	77.36	74.36	74.50	-2.06%	28,314
07/15/2026	76.62	76.99	74.80	76.07	-0.27%	15,420
07/14/2026	79.15	79.15	75.47	76.28	+4.38%	74,822
07/13/2026	74.89	74.89	72.92	73.07	-2.91%	105,469
07/10/2026	76.46	76.46	75.24	75.26	+0.95%	144,118
07/09/2026	74.99	76.75	74.11	74.55	+0.93%	46,374
07/08/2026	74.47	75.53	72.90	73.86	-2.51%	51,448
07/07/2026	77.80	77.80	75.55	75.76	-2.78%	57,213
07/06/2026	77.14	78.26	76.57	77.93	+10.14%	44,261
07/02/2026	71.74	72.24	70.76	70.76	+2.43%	21,549
07/01/2026	69.08	70.18	68.86	69.08	-0.38%	28,829
06/30/2026	69.42	69.74	68.84	69.34	+0.22%	84,797
06/29/2026	69.04	70.23	68.79	69.19	-1.59%	62,391
06/26/2026	70.01	71.41	69.78	70.30	-0.70%	39,924
06/25/2026	71.33	71.33	70.34	70.80	-1.98%	29,065
06/24/2026	71.87	73.48	71.82	72.23	-3.93%	21,641
06/23/2026	74.70	75.94	74.70	75.18	-5.36%	25,605
06/22/2026	79.35	80.01	79.23	79.44	+0.85%	22,894
06/18/2026	80.32	81.09	76.56	78.77	-3.15%	108,985
06/17/2026	83.17	84.50	81.33	81.33	-3.17%	54,638
06/16/2026	84.01	84.16	83.48	83.99	-0.22%	17,552
06/15/2026	83.97	84.75	83.97	84.18	+5.57%	23,278
06/12/2026	78.79	79.75	77.95	79.73	+5.32%	28,704
06/11/2026	72.90	75.70	72.68	75.70	+2.92%	58,365
06/10/2026	76.77	76.77	73.44	73.56	-3.12%	71,261
06/10/2026	$1.11 Dividend
06/09/2026	77.72	77.72	74.62	75.93	-2.89%	184,552
06/08/2026	78.78	79.31	78.09	78.19	-0.06%	22,997
06/05/2026	78.69	79.99	77.72	78.24	-5.05%	19,688
06/04/2026	81.08	83.84	80.95	82.40	-1.33%	36,170
06/03/2026	84.30	84.30	83.23	83.51	-0.90%	60,052
06/02/2026	84.25	85.17	84.22	84.27	+4.02%	31,220
06/01/2026	82.43	82.93	79.66	81.02	-0.77%	38,145
05/29/2026	80.92	82.17	80.92	81.64	-1.98%	12,042
05/28/2026	80.72	83.29	80.72	83.29	-1.05%	19,577
05/27/2026	83.47	84.29	83.47	84.18	-3.98%	18,674
05/26/2026	87.32	87.66	86.74	87.66	+5.11%	24,972
05/22/2026	83.11	83.77	82.75	83.40	+2.63%	13,061
05/21/2026	80.52	82.09	80.23	81.26	-2.59%	18,458
05/20/2026	82.72	83.42	82.00	83.42	+2.04%	20,509
05/19/2026	83.35	83.85	81.17	81.75	-4.84%	17,995
05/18/2026	86.41	86.41	85.46	85.91	-0.25%	20,586
05/15/2026	86.49	86.93	85.78	86.13	-6.33%	12,075
05/14/2026	91.85	93.24	91.85	91.95	-6.11%	10,058
05/13/2026	97.17	98.13	97.00	97.93	+0.78%	10,087
05/12/2026	95.07	97.18	94.04	97.17	+2.23%	28,954
05/11/2026	95.53	95.72	94.70	95.06	-0.76%	16,268
05/08/2026	95.63	96.59	94.76	95.78	+2.72%	12,890
05/07/2026	94.95	94.95	93.15	93.24	-0.41%	15,434
05/06/2026	93.27	93.97	93.19	93.62	+6.15%	16,931
05/05/2026	88.94	88.94	88.05	88.20	+1.33%	26,790
05/04/2026	88.05	88.48	86.25	87.04	-1.70%	42,380
05/01/2026	90.04	90.32	88.21	88.55	-0.89%	76,834
04/30/2026	89.01	89.79	88.42	89.34	+0.52%	33,439
04/29/2026	89.03	90.47	87.92	88.88	+1.73%	14,758
04/28/2026	88.81	88.81	86.98	87.37	-1.87%	9,594
04/27/2026	91.19	92.58	88.20	89.03	-3.31%	15,946
04/24/2026	92.10	92.10	91.78	92.08	+1.27%	9,376
04/23/2026	95.09	95.09	90.74	90.93	-3.51%	353,395
04/22/2026	93.76	94.64	93.16	94.23	+7.75%	59,478
04/21/2026	95.20	97.45	87.27	87.45	-5.90%	14,487
04/20/2026	92.67	94.15	91.79	92.93	-0.95%	9,221
04/17/2026	94.35	95.74	93.29	93.82	-0.16%	13,310
04/16/2026	94.33	94.33	93.66	93.97	-0.96%	6,570
04/15/2026	94.98	97.85	94.57	94.88	0.00%	8,778
04/14/2026	93.61	95.08	93.61	94.88	+3.42%	12,262
04/13/2026	90.97	91.84	90.84	91.74	+0.98%	18,472
04/10/2026	91.56	91.56	90.34	90.85	-0.97%	14,036
04/09/2026	90.51	91.80	90.26	91.74	+0.81%	43,805
04/08/2026	95.81	95.81	90.31	91.01	+3.95%	14,131
04/07/2026	86.79	87.73	86.12	87.55	-1.33%	24,836
04/06/2026	86.76	89.85	86.76	88.73	+0.42%	20,590
04/02/2026	85.98	88.77	85.98	88.36	-2.61%	9,886