BKK:ZIJIN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.14	2.18	2.10	2.18	2.18	-0.91%	84,332
Jun 4, 2026	2.16	2.20	2.14	2.20	2.20	-1.79%	12,436
Jun 2, 2026	2.14	2.26	2.12	2.24	2.24	3.70%	114,317
May 29, 2026	2.14	2.18	2.10	2.16	2.16	0.93%	179,257
May 28, 2026	2.12	2.14	2.10	2.14	2.14	-4.46%	72,781
May 27, 2026	2.24	2.24	2.20	2.24	2.24	-1.75%	37,179
May 26, 2026	2.26	2.30	2.26	2.28	2.28	0.88%	31,794
May 25, 2026	2.20	2.26	2.20	2.26	2.26	2.73%	1,000
May 22, 2026	2.14	2.20	2.14	2.20	2.20	4.76%	23,710
May 21, 2026	2.14	2.14	2.08	2.10	2.10	-1.87%	38,250
May 20, 2026	2.10	2.14	2.08	2.14	2.14	-0.93%	33,004
May 19, 2026	2.16	2.18	2.14	2.16	2.16	-2.70%	50,209
May 18, 2026	2.18	2.22	2.16	2.22	2.22	-1.77%	195,754
May 15, 2026	2.30	2.34	2.24	2.26	2.26	-5.04%	1,684,693
May 14, 2026	2.38	2.38	2.34	2.38	2.38	-3.25%	374,760
May 13, 2026	2.46	2.48	2.46	2.46	2.46	-0.81%	1,515,294
May 12, 2026	2.50	2.50	2.44	2.48	2.48	1.64%	53,450
May 11, 2026	2.44	2.46	2.40	2.44	2.44	-	85,085
May 8, 2026	2.38	2.50	2.36	2.44	2.44	-1.61%	17,992
May 7, 2026	2.40	2.48	2.38	2.48	2.48	4.20%	67,487
May 6, 2026	2.32	2.40	2.32	2.38	2.38	1.71%	26,679
May 5, 2026	2.24	2.34	2.24	2.34	2.34	-1.68%	28,293
Apr 30, 2026	2.30	2.38	2.28	2.38	2.38	-	39,359
Apr 29, 2026	2.30	2.40	2.30	2.38	2.38	2.59%	6,002
Apr 28, 2026	2.28	2.32	2.24	2.32	2.32	-1.69%	30,359
Apr 27, 2026	2.32	2.36	2.32	2.36	2.36	-1.67%	8,431
Apr 24, 2026	2.32	2.40	2.30	2.40	2.40	0.84%	42,631
Apr 23, 2026	2.38	2.38	2.34	2.38	2.38	-0.83%	10,847
Apr 22, 2026	2.42	2.44	2.40	2.40	2.40	-0.83%	26,342
Apr 21, 2026	2.40	2.48	2.40	2.42	2.42	2.54%	30,538
Apr 20, 2026	2.36	2.38	2.34	2.36	2.36	-0.84%	1,748
Apr 17, 2026	2.34	2.38	2.32	2.38	2.38	-2.46%	23,981
Apr 16, 2026	2.40	2.44	2.38	2.44	2.44	5.17%	7,926
Apr 10, 2026	2.32	2.34	2.32	2.32	2.32	-	82,337
Apr 9, 2026	2.32	2.32	2.30	2.32	2.32	-2.52%	7,119
Apr 8, 2026	2.38	2.40	2.36	2.38	2.38	2.59%	31,352
Apr 7, 2026	2.32	2.32	2.32	2.32	2.32	-	14
Apr 3, 2026	2.28	2.32	2.28	2.32	2.32	1.75%	2
Apr 2, 2026	2.32	2.32	2.28	2.28	2.28	-2.56%	57,405
Apr 1, 2026	2.34	2.34	2.32	2.34	2.34	6.36%	54,755
Mar 31, 2026	2.22	2.24	2.20	2.20	2.20	-	7,332
Mar 30, 2026	2.16	2.20	2.16	2.20	2.20	-0.90%	1,906
Mar 27, 2026	2.22	2.26	2.22	2.22	2.22	0.91%	42,003
Mar 26, 2026	2.24	2.28	2.16	2.20	2.20	-3.51%	6,052
Mar 25, 2026	2.28	2.30	2.28	2.28	2.28	2.70%	10,123
Mar 24, 2026	2.20	2.22	2.20	2.22	2.22	6.73%	1,800
Mar 23, 2026	2.14	2.14	2.08	2.08	2.08	-4.59%	5,754
Mar 20, 2026	2.22	2.24	2.18	2.18	2.18	-5.22%	20,488
Mar 19, 2026	2.26	2.30	2.20	2.30	2.30	-5.74%	26,565
Mar 18, 2026	2.36	2.44	2.36	2.44	2.44	0.83%	31,315