Zhaojin Mining Industry Company Limited (ZHAOF)
OTCMKTS · Delayed Price · Currency is USD
3.990
0.00 (0.00%)
Feb 6, 2026, 4:00 PM EST
ZHAOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.89 | 4.05 | 3.89 | 3.99 | 3.99 | 9.92% | 1,250 |
| Dec 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -10.37% | 649 |
| Dec 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 43.01% | 2,450 |
| Aug 14, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 12.38% | 1,000 |
| Jun 9, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 12.00% | 186 |
| Apr 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 52.03% | 1,000 |
| Nov 12, 2024 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -12.94% | 100 |
| Nov 5, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 1,000 |
| Aug 2, 2024 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 5,000 |
| Jun 26, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 15.96% | 3,000 |
| Apr 23, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 16.35% | 2,000 |
| Dec 6, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.38% | 3,000 |
| Mar 21, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 31.40% | 186 |
| Mar 8, 2023 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 186 |
| Mar 7, 2023 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 23.84% | 1,500 |
| Jun 28, 2022 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 7.67% | 1,000 |
| May 19, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.42% | 622 |
| Mar 24, 2022 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.73% | 375 |
| Mar 18, 2022 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 8.43% | 1,000 |
| Mar 16, 2022 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.05% | 2,000 |
| Jan 24, 2022 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 8.24% | 11,000 |
| Dec 13, 2021 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 5.41% | 3,000 |
| Nov 8, 2021 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -15.77% | 300 |
| Aug 9, 2021 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.73% | 1,000 |
| Jul 12, 2021 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.72% | 500 |
| Jul 1, 2021 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.48% | 500 |
| Jun 15, 2021 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 300 |
| Jun 4, 2021 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.04% | 1,500 |
| May 10, 2021 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 21.27% | 400 |
| May 5, 2021 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -7.81% | 248 |
| Apr 26, 2021 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -2.33% | 3,000 |
| Apr 15, 2021 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.11% | 12,500 |
| Apr 14, 2021 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 10.29% | 1,500 |
| Apr 7, 2021 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -4.69% | 6,000 |
| Mar 31, 2021 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.02% | 1,000 |
| Mar 12, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 1,000 |
| Feb 19, 2021 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 2,000 |
| Feb 1, 2021 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -7.63% | 2,400 |
| Jan 7, 2021 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 2,500 |
| Dec 31, 2020 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 6.14% | 2,500 |
| Dec 28, 2020 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 2,748 |
| Dec 14, 2020 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -10.69% | 5,083 |
| Nov 18, 2020 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.08% | 1,900 |
| Oct 21, 2020 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.82% | 1,000 |
| Oct 8, 2020 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 1,000 |
| Sep 15, 2020 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 9.40% | 100 |
| Sep 2, 2020 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 1,500 |
| Aug 28, 2020 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.94% | 575 |
| Aug 4, 2020 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.69% | 4,500 |