BKK:ZIJIN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.81	1.83	1.80	1.83	1.83	-2.66%	26,312
Jun 25, 2026	1.85	1.88	1.81	1.88	1.88	-2.59%	51,394
Jun 24, 2026	1.92	1.96	1.92	1.93	1.93	-	33,858
Jun 23, 2026	1.97	1.98	1.93	1.93	1.93	-7.21%	59,809
Jun 22, 2026	2.02	2.08	2.02	2.08	2.08	0.97%	8,039
Jun 19, 2026	2.04	2.06	2.04	2.06	2.06	0.98%	7,130
Jun 18, 2026	2.06	2.08	2.04	2.04	2.04	-4.67%	10,749
Jun 17, 2026	2.12	2.14	2.12	2.14	2.14	-3.60%	26,876
Jun 16, 2026	2.18	2.22	2.12	2.22	2.22	0.91%	12,440
Jun 15, 2026	2.12	2.20	2.12	2.20	2.20	7.84%	198,409
Jun 12, 2026	2.04	2.06	2.00	2.04	2.04	7.37%	260,329
Jun 11, 2026	1.87	1.91	1.86	1.90	1.90	-3.55%	120,498
Jun 10, 2026	1.90	1.97	1.89	1.97	1.97	-3.43%	22,710
Jun 9, 2026	1.99	2.04	1.97	2.04	2.04	0.26%	56,065
Jun 8, 2026	2.08	2.08	2.00	2.06	2.03	-5.50%	136,513
Jun 5, 2026	2.14	2.18	2.10	2.18	2.15	-0.91%	84,332
Jun 4, 2026	2.16	2.20	2.14	2.20	2.17	-1.79%	12,436
Jun 2, 2026	2.14	2.26	2.12	2.24	2.21	3.70%	114,317
May 29, 2026	2.14	2.18	2.10	2.16	2.13	0.93%	179,257
May 28, 2026	2.12	2.14	2.10	2.14	2.11	-4.46%	72,781
May 27, 2026	2.24	2.24	2.20	2.24	2.21	-1.75%	37,179
May 26, 2026	2.26	2.30	2.26	2.28	2.25	0.88%	31,794
May 25, 2026	2.20	2.26	2.20	2.26	2.23	2.73%	1,000
May 22, 2026	2.14	2.20	2.14	2.20	2.17	4.76%	23,710
May 21, 2026	2.14	2.14	2.08	2.10	2.07	-1.87%	38,250
May 20, 2026	2.10	2.14	2.08	2.14	2.11	-0.93%	33,004
May 19, 2026	2.16	2.18	2.14	2.16	2.13	-2.70%	50,209
May 18, 2026	2.18	2.22	2.16	2.22	2.19	-1.77%	195,754
May 15, 2026	2.30	2.34	2.24	2.26	2.23	-5.04%	1,684,693
May 14, 2026	2.38	2.38	2.34	2.38	2.35	-3.25%	374,760
May 13, 2026	2.46	2.48	2.46	2.46	2.43	-0.81%	1,515,294
May 12, 2026	2.50	2.50	2.44	2.48	2.45	1.64%	53,450
May 11, 2026	2.44	2.46	2.40	2.44	2.41	-	85,085
May 8, 2026	2.38	2.50	2.36	2.44	2.41	-1.61%	17,992
May 7, 2026	2.40	2.48	2.38	2.48	2.45	4.20%	67,487
May 6, 2026	2.32	2.40	2.32	2.38	2.35	1.71%	26,679
May 5, 2026	2.24	2.34	2.24	2.34	2.31	-1.68%	28,293
Apr 30, 2026	2.30	2.38	2.28	2.38	2.35	-	39,359
Apr 29, 2026	2.30	2.40	2.30	2.38	2.35	2.59%	6,002
Apr 28, 2026	2.28	2.32	2.24	2.32	2.29	-1.69%	30,359
Apr 27, 2026	2.32	2.36	2.32	2.36	2.33	-1.67%	8,431
Apr 24, 2026	2.32	2.40	2.30	2.40	2.37	0.84%	42,631
Apr 23, 2026	2.38	2.38	2.34	2.38	2.35	-0.83%	10,847
Apr 22, 2026	2.42	2.44	2.40	2.40	2.37	-0.83%	26,342
Apr 21, 2026	2.40	2.48	2.40	2.42	2.39	2.54%	30,538
Apr 20, 2026	2.36	2.38	2.34	2.36	2.33	-0.84%	1,748
Apr 17, 2026	2.34	2.38	2.32	2.38	2.35	-2.46%	23,981
Apr 16, 2026	2.40	2.44	2.38	2.44	2.41	5.17%	7,926
Apr 10, 2026	2.32	2.34	2.32	2.32	2.29	-	82,337
Apr 9, 2026	2.32	2.32	2.30	2.32	2.29	-2.52%	7,119