BKK:ZIJIN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.36	2.36	2.32	2.32	-	-3.33%	3,100
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