Zijin Mining Group Company Limited (601899.SS) SHH

Currency In CNY

601899.SS Historical Return

If you invested ¥1000 in Zijin Mining Group Company Limited (601899.SS) 10 years ago, it would be worth ¥10,838.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,252.71, while ¥1000 invested 1 year ago would be worth ¥1,670.05. This corresponds to total returns of 983.88%, 225.27%, 67%, respectively, with annualized returns of 26.89%, 26.59%, 67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601899.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	32.38	32.95	32.95	33.48	32.27	284.25M
July 30, 2026	32.63	32.7	32.7	33.18	32.01	284.3M
July 29, 2026	31.94	32.15	32.15	32.29	31.18	215.62M
July 28, 2026	31.2	31.69	31.69	31.8	31.03	187.06M
July 27, 2026	32.45	31.77	31.77	32.45	31.13	231.66M
July 24, 2026	31.74	31.51	31.51	32.09	30.97	401.04M
July 23, 2026	32.52	33.06	33.06	33.68	31.92	439.45M
July 22, 2026	30.81	32.2	32.2	32.79	30.81	526.17M
July 21, 2026	29.95	30.21	30.21	30.33	29.13	342.67M
July 20, 2026	28.36	29.35	29.35	29.45	28.29	275.77M
July 17, 2026	28.65	28.36	28.36	28.82	27.92	290.42M
July 16, 2026	28.82	29.25	29.25	29.59	28.79	265.44M
July 15, 2026	29.06	28.83	28.83	29.34	28.56	268.35M
July 14, 2026	26.88	29.06	29.06	29.29	26.75	380.32M
July 13, 2026	27.23	27.36	27.36	27.63	26.74	213.02M
July 10, 2026	28	27.72	27.72	28.45	27.08	265.71M
July 09, 2026	26.82	27.62	27.62	27.7	26.55	251.5M
July 08, 2026	27.12	27.36	27.36	28.03	26.8	196.98M
July 07, 2026	27.8	27.62	27.62	28.11	27.43	223.54M
July 06, 2026	27.64	28.28	28.28	29.19	27.62	370.09M
July 03, 2026	27.5	27.82	27.82	28.3	27.41	538.65M
July 02, 2026	25.61	26.3	26.3	26.96	25.52	506.74M
July 01, 2026	24.85	25.11	25.11	25.55	24.42	338.91M
June 30, 2026	25.05	25.14	25.14	25.26	24.7	310.71M
June 29, 2026	25.35	25.79	25.79	25.96	24.98	323.29M
June 26, 2026	25.9	25.1	25.1	25.9	24.86	352.82M
June 25, 2026	26.51	25.92	25.92	26.76	25.73	576.07M
June 24, 2026	27.41	27.65	27.65	27.97	27.33	284.61M
June 23, 2026	29.95	27.75	27.75	30	27.64	494.74M
June 22, 2026	29.25	30.44	30.44	30.5	28.55	391.85M
June 18, 2026	29.96	29.69	29.69	30.98	29.28	362.07M
June 17, 2026	30.5	30.43	30.43	30.95	30.12	222.98M
June 16, 2026	31	30.29	30.29	31.1	30.2	292.27M
June 15, 2026	30.54	31.31	31.31	31.35	30.4	571.48M
June 12, 2026	28.09	29.09	29.09	29.76	27.81	509.85M
June 11, 2026	27.2	27.33	27.33	27.69	26.8	323.14M
June 10, 2026	27.6	27.7	27.7	28	27.2	304.41M
June 09, 2026	28.14	28.47	28.47	28.53	27.6	251.32M
June 08, 2026	28.28	28.05	28.05	28.73	27.58	377.53M
June 05, 2026	30.3	29.63	29.63	30.85	29.53	271.62M
June 04, 2026	30.9	30.34	30.34	30.95	30.22	206.22M
June 03, 2026	31.01	31.27	31.27	31.82	30.95	252.98M
June 02, 2026	30.36	31.58	31.58	31.74	30.12	333.32M
June 01, 2026	30.22	30.19	30.19	30.7	30.12	175.16M
May 29, 2026	31.32	30.44	30.44	31.38	30.18	261.02M
May 28, 2026	31	30.71	30.71	31.2	30.08	310.99M
May 27, 2026	32.58	31.62	31.62	32.89	31.53	261.7M
May 26, 2026	31.16	32.9	32.9	32.98	31.02	443.72M
May 25, 2026	31.64	31.35	31.35	32	31.09	278.23M
May 22, 2026	30.16	30.96	30.96	31.14	29.88	268.1M
May 21, 2026	30.91	29.99	29.99	31.25	29.93	295.62M
May 20, 2026	30.53	30.39	30.39	30.64	29.92	314.49M
May 19, 2026	31.3	31.16	31.16	31.39	30.64	180.86M
May 18, 2026	30.9	31.3	31.3	31.37	30.71	288.8M
May 15, 2026	32.99	31.84	31.84	33	31.5	448.28M
May 14, 2026	34.49	33.52	33.52	34.76	33.5	276.95M
May 13, 2026	35.1	34.66	34.66	35.25	34.45	322.48M
May 12, 2026	34.96	34.58	34.58	35.33	34.5	416.95M
May 11, 2026	34.55	34.27	34.27	34.72	33.85	303.71M
May 08, 2026	34.02	34.8	34.8	35	33.84	301.25M