China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.320 | 7.320 | 7.110 | 7.130 | 6.903 | 11,500 |
| 2024-08-21 | 7.220 | 7.270 | 7.220 | 7.250 | 7.020 | 3,200 |
| 2024-08-20 | 7.280 | 7.290 | 7.180 | 7.210 | 6.981 | 3,697 |
| 2024-08-19 | 7.310 | 7.310 | 7.190 | 7.250 | 7.020 | 9,901 |
| 2024-08-16 | 7.390 | 7.390 | 7.080 | 7.230 | 7.000 | 22,400 |
| 2024-08-15 | 7.150 | 7.210 | 7.150 | 7.210 | 6.981 | 1,500 |
| 2024-08-14 | 7.320 | 7.320 | 7.040 | 7.040 | 6.816 | 5,171 |
| 2024-08-13 | 7.540 | 7.540 | 7.340 | 7.340 | 7.107 | 6,809 |
| 2024-08-12 | 7.190 | 7.570 | 7.190 | 7.540 | 7.300 | 11,933 |
| 2024-08-09 | 7.090 | 7.350 | 7.040 | 7.310 | 7.078 | 11,204 |
| 2024-08-08 | 7.080 | 7.310 | 7.040 | 7.290 | 7.058 | 2,400 |
| 2024-08-07 | 7.230 | 7.310 | 7.230 | 7.290 | 7.058 | 6,287 |
| 2024-08-06 | 7.030 | 7.170 | 7.030 | 7.060 | 6.836 | 14,369 |
| 2024-08-02 | 7.590 | 7.700 | 7.490 | 7.540 | 7.300 | 12,100 |
| 2024-08-01 | 7.610 | 7.710 | 7.610 | 7.670 | 7.426 | 7,200 |
| 2024-07-31 | 7.090 | 7.600 | 7.090 | 7.600 | 7.358 | 12,088 |
| 2024-07-30 | 7.260 | 7.260 | 7.120 | 7.180 | 6.952 | 6,460 |
| 2024-07-29 | 7.340 | 7.590 | 7.340 | 7.470 | 7.233 | 8,072 |
| 2024-07-26 | 7.270 | 7.630 | 7.270 | 7.520 | 7.281 | 21,041 |
| 2024-07-25 | 7.550 | 7.550 | 7.040 | 7.110 | 6.884 | 29,681 |
| 2024-07-24 | 7.830 | 8.100 | 7.830 | 7.970 | 7.717 | 8,777 |
| 2024-07-23 | 8.250 | 8.260 | 8.110 | 8.110 | 7.852 | 22,612 |
| 2024-07-22 | 8.290 | 8.470 | 8.290 | 8.430 | 8.162 | 16,551 |
| 2024-07-19 | 8.990 | 8.990 | 8.260 | 8.290 | 8.026 | 42,700 |
| 2024-07-18 | 8.850 | 9.020 | 8.850 | 8.930 | 8.646 | 14,723 |
| 2024-07-17 | 9.210 | 9.250 | 8.810 | 8.870 | 8.588 | 34,894 |
| 2024-07-16 | 9.380 | 9.500 | 9.370 | 9.490 | 9.188 | 9,321 |
| 2024-07-15 | 9.320 | 9.330 | 9.200 | 9.300 | 9.004 | 26,247 |
| 2024-07-12 | 9.090 | 9.090 | 8.970 | 9.040 | 8.753 | 13,588 |
| 2024-07-11 | 9.070 | 9.260 | 9.070 | 9.250 | 8.956 | 19,900 |
| 2024-07-10 | 9.090 | 9.090 | 9.000 | 9.000 | 8.714 | 9,830 |
| 2024-07-09 | 9.200 | 9.280 | 9.200 | 9.260 | 8.966 | 8,641 |
| 2024-07-08 | 9.170 | 9.170 | 9.010 | 9.100 | 8.811 | 10,687 |
| 2024-07-05 | 8.850 | 9.280 | 8.850 | 9.180 | 8.888 | 19,181 |
| 2024-07-04 | 9.030 | 9.030 | 8.820 | 8.840 | 8.559 | 2,003 |
| 2024-07-03 | 8.770 | 8.900 | 8.770 | 8.880 | 8.598 | 5,956 |
| 2024-07-02 | 8.980 | 8.980 | 8.780 | 8.810 | 8.530 | 7,313 |
| 2024-06-28 | 8.660 | 8.980 | 8.660 | 8.980 | 8.695 | 7,965 |
| 2024-06-27 | 8.700 | 8.710 | 8.580 | 8.620 | 8.346 | 42,133 |
| 2024-06-26 | 8.880 | 8.880 | 8.760 | 8.770 | 8.491 | 3,018 |
| 2024-06-25 | 8.960 | 9.020 | 8.950 | 8.990 | 8.704 | 16,221 |
| 2024-06-24 | 8.990 | 8.990 | 8.910 | 8.910 | 8.627 | 2,994 |
| 2024-06-21 | 9.380 | 9.380 | 8.950 | 8.950 | 8.665 | 23,222 |
| 2024-06-20 | 9.090 | 9.500 | 9.090 | 9.500 | 9.198 | 45,609 |
| 2024-06-19 | 8.860 | 8.900 | 8.800 | 8.820 | 8.540 | 4,500 |
| 2024-06-18 | 8.720 | 8.880 | 8.720 | 8.840 | 8.559 | 7,875 |
| 2024-06-17 | 8.810 | 8.810 | 8.740 | 8.750 | 8.472 | 8,506 |
| 2024-06-14 | 8.860 | 8.880 | 8.760 | 8.840 | 8.559 | 3,500 |
| 2024-06-13 | 8.880 | 8.890 | 8.820 | 8.830 | 8.549 | 3,481 |
| 2024-06-12 | 8.870 | 8.980 | 8.840 | 8.920 | 8.636 | 4,015 |
| 2024-06-11 | 8.990 | 8.990 | 8.840 | 8.840 | 8.559 | 5,740 |
| 2024-06-10 | 8.960 | 9.130 | 8.880 | 9.100 | 8.811 | 21,850 |
| 2024-06-07 | 8.910 | 9.200 | 8.880 | 8.880 | 8.598 | 11,625 |
| 2024-06-06 | 8.920 | 9.090 | 8.900 | 9.090 | 8.801 | 7,755 |
| 2024-06-05 | 8.960 | 9.030 | 8.870 | 8.910 | 8.627 | 3,720 |
| 2024-06-04 | 8.900 | 8.930 | 8.900 | 8.930 | 8.646 | 1,310 |
| 2024-06-03 | 9.190 | 9.190 | 9.040 | 9.080 | 8.791 | 2,994 |
| 2024-05-31 | 9.450 | 9.450 | 9.210 | 9.210 | 8.917 | 2,447 |
| 2024-05-30 | 9.500 | 9.520 | 9.450 | 9.460 | 9.159 | 10,000 |
| 2024-05-29 | 9.600 | 9.760 | 9.600 | 9.710 | 9.401 | 32,244 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.6420 CAD |
| 2025-04-23 | 0.1110 CAD |
| 2023-04-19 | 0.4950 CAD |
| 2022-04-19 | 0.3150 CAD |
| 2021-04-19 | 0.1500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.