BKK:ZIJIN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.30	2.34	2.24	2.26	-	-5.04%	1,684,693
May 14, 2026	2.38	2.38	2.34	2.38	-	-3.25%	374,760
May 13, 2026	2.46	2.48	2.46	2.46	-	-0.81%	1,515,294
May 12, 2026	2.50	2.50	2.44	2.48	-	1.64%	53,450
May 11, 2026	2.44	2.46	2.40	2.44	-	-	85,085
May 8, 2026	2.38	2.50	2.36	2.44	-	-1.61%	17,992
May 7, 2026	2.40	2.48	2.38	2.48	-	4.20%	67,487
May 6, 2026	2.32	2.40	2.32	2.38	-	1.71%	26,679
May 5, 2026	2.24	2.34	2.24	2.34	-	-1.68%	28,293
Apr 30, 2026	2.30	2.38	2.28	2.38	-	-	39,359
Apr 29, 2026	2.30	2.40	2.30	2.38	-	2.59%	6,002
Apr 28, 2026	2.28	2.32	2.24	2.32	-	-1.69%	30,359
Apr 27, 2026	2.32	2.36	2.32	2.36	-	-1.67%	8,431
Apr 24, 2026	2.32	2.40	2.30	2.40	-	0.84%	42,631
Apr 23, 2026	2.38	2.38	2.34	2.38	-	-0.83%	10,847
Apr 22, 2026	2.42	2.44	2.40	2.40	-	-0.83%	26,342
Apr 21, 2026	2.40	2.48	2.40	2.42	-	2.54%	30,538
Apr 20, 2026	2.36	2.38	2.34	2.36	-	-0.84%	1,748
Apr 17, 2026	2.34	2.38	2.32	2.38	-	-2.46%	23,981
Apr 16, 2026	2.40	2.44	2.38	2.44	-	5.17%	7,926
Apr 10, 2026	2.32	2.34	2.32	2.32	-	-	82,337
Apr 9, 2026	2.32	2.32	2.30	2.32	-	-2.52%	7,119
Apr 8, 2026	2.38	2.40	2.36	2.38	-	2.59%	31,352
Apr 7, 2026	2.32	2.32	2.32	2.32	-	-	14
Apr 3, 2026	2.28	2.32	2.28	2.32	-	1.75%	2
Apr 2, 2026	2.32	2.32	2.28	2.28	-	-2.56%	57,405
Apr 1, 2026	2.34	2.34	2.32	2.34	-	6.36%	54,755
Mar 31, 2026	2.22	2.24	2.20	2.20	-	-	7,332
Mar 30, 2026	2.16	2.20	2.16	2.20	-	-0.90%	1,906
Mar 27, 2026	2.22	2.26	2.22	2.22	-	0.91%	42,003
Mar 26, 2026	2.24	2.28	2.16	2.20	-	-3.51%	6,052
Mar 25, 2026	2.28	2.30	2.28	2.28	-	2.70%	10,123
Mar 24, 2026	2.20	2.22	2.20	2.22	-	6.73%	1,800
Mar 23, 2026	2.14	2.14	2.08	2.08	-	-4.59%	5,754
Mar 20, 2026	2.22	2.24	2.18	2.18	-	-5.22%	20,488
Mar 19, 2026	2.26	2.30	2.20	2.30	-	-5.74%	26,565
Mar 18, 2026	2.36	2.44	2.36	2.44	-	0.83%	31,315