BKK:ZIJIN13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.32	2.34	2.32	2.34	2.34	-2.50%	169
Oct 1, 2026	2.40	2.40	2.38	2.40	2.40	-	292
Sep 30, 2026	2.36	2.40	2.36	2.40	2.40	2.56%	3,424
Sep 29, 2026	2.32	2.34	2.32	2.34	2.34	-	367
Sep 28, 2026	2.34	2.34	2.34	2.34	2.34	-0.85%	448
Sep 25, 2026	2.30	2.36	2.30	2.36	2.36	-1.67%	6,308
Sep 24, 2026	2.40	2.40	2.38	2.40	2.40	-2.44%	1,971
Sep 23, 2026	2.44	2.46	2.42	2.46	2.46	-	1,902
Sep 22, 2026	2.48	2.48	2.44	2.46	2.46	-0.81%	35,809
Sep 21, 2026	2.50	2.50	2.46	2.48	2.48	-0.80%	2,906
Sep 18, 2026	2.46	2.50	2.46	2.50	2.50	1.63%	10,634
Sep 17, 2026	2.44	2.46	2.44	2.46	2.46	-2.38%	12,201
Sep 16, 2026	2.48	2.54	2.48	2.52	2.52	2.44%	2,128
Sep 15, 2026	2.50	2.50	2.44	2.46	2.46	-3.15%	19,172
Sep 14, 2026	2.54	2.54	2.50	2.54	2.54	-	4,293
Sep 11, 2026	2.50	2.54	2.50	2.54	2.54	-5.22%	2,082
Sep 10, 2026	2.68	2.68	2.68	2.68	2.68	-	4,003
Sep 9, 2026	2.68	2.70	2.68	2.68	2.68	1.52%	2,514
Sep 8, 2026	2.62	2.66	2.62	2.64	2.64	1.54%	7,613
Sep 7, 2026	2.62	2.66	2.60	2.60	2.60	-2.99%	5,284
Sep 4, 2026	2.64	2.68	2.60	2.68	2.68	1.52%	4,767
Sep 3, 2026	2.60	2.64	2.60	2.64	2.64	3.13%	9,079
Sep 2, 2026	2.56	2.60	2.56	2.56	2.56	-3.76%	2,454
Sep 1, 2026	2.66	2.68	2.66	2.66	2.66	-	303
Aug 31, 2026	2.62	2.68	2.62	2.66	2.66	-2.21%	12,036
Aug 28, 2026	2.74	2.74	2.72	2.72	2.72	-	6,001
Aug 27, 2026	2.72	2.74	2.72	2.72	2.72	-0.73%	79
Aug 26, 2026	2.76	2.78	2.74	2.74	2.74	3.79%	1,139
Aug 25, 2026	2.66	2.66	2.64	2.64	2.64	-4.35%	7,523
Aug 24, 2026	2.74	2.76	2.74	2.76	2.76	1.47%	552
Aug 21, 2026	2.68	2.74	2.68	2.72	2.72	3.03%	10,226
Aug 20, 2026	2.64	2.66	2.64	2.64	2.64	4.76%	5,593
Aug 19, 2026	2.54	2.54	2.50	2.52	2.52	-1.56%	33,125
Aug 18, 2026	2.56	2.58	2.56	2.56	2.56	-	22,263
Aug 17, 2026	2.56	2.58	2.56	2.56	2.56	-	5,572
Aug 14, 2026	2.54	2.56	2.54	2.56	2.56	1.59%	2,125
Aug 13, 2026	2.56	2.56	2.48	2.52	2.52	-2.33%	4,342
Aug 11, 2026	2.62	2.62	2.56	2.58	2.58	-4.44%	12,244
Aug 10, 2026	2.64	2.70	2.64	2.70	2.70	3.05%	162,500
Aug 7, 2026	2.58	2.62	2.58	2.62	2.62	3.97%	24,709
Aug 6, 2026	2.56	2.58	2.52	2.52	2.52	-0.79%	4,372
Aug 5, 2026	2.48	2.54	2.48	2.54	2.54	4.10%	11,282
Aug 4, 2026	2.42	2.44	2.42	2.44	2.44	0.83%	531
Aug 3, 2026	2.38	2.42	2.38	2.42	2.42	-	13,949
Jul 31, 2026	2.42	2.44	2.42	2.42	2.42	0.83%	2,861
Jul 30, 2026	2.38	2.44	2.38	2.40	2.40	-	602
Jul 27, 2026	2.42	2.42	2.38	2.40	2.40	-0.83%	5,318
Jul 24, 2026	2.38	2.42	2.36	2.42	2.42	-3.20%	1,740
Jul 23, 2026	2.50	2.52	2.48	2.50	2.50	2.71%	14,089
Jul 22, 2026	2.44	2.48	2.44	2.46	2.43	6.03%	3,382