China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.600 | 9.660 | 9.590 | 9.620 | 9.314 | 39,664 |
| 2024-05-27 | 9.230 | 9.410 | 9.130 | 9.230 | 8.937 | 23,583 |
| 2024-05-24 | 8.950 | 9.190 | 8.920 | 9.180 | 8.888 | 18,700 |
| 2024-05-23 | 9.010 | 9.010 | 8.950 | 8.950 | 8.665 | 2,500 |
| 2024-05-22 | 9.410 | 9.410 | 9.010 | 9.050 | 8.762 | 12,055 |
| 2024-05-21 | 9.250 | 9.570 | 9.250 | 9.440 | 9.140 | 44,402 |
| 2024-05-17 | 9.250 | 9.250 | 9.170 | 9.190 | 8.898 | 9,000 |
| 2024-05-16 | 9.100 | 9.210 | 9.080 | 9.210 | 8.917 | 11,868 |
| 2024-05-15 | 8.810 | 8.990 | 8.810 | 8.970 | 8.685 | 6,106 |
| 2024-05-14 | 8.810 | 8.820 | 8.810 | 8.820 | 8.540 | 1,850 |
| 2024-05-13 | 8.810 | 8.870 | 8.790 | 8.820 | 8.540 | 13,109 |
| 2024-05-10 | 8.800 | 8.990 | 8.800 | 8.900 | 8.617 | 18,936 |
| 2024-05-09 | 8.700 | 8.800 | 8.700 | 8.780 | 8.501 | 23,000 |
| 2024-05-08 | 8.560 | 8.700 | 8.560 | 8.700 | 8.423 | 11,700 |
| 2024-05-07 | 8.540 | 8.600 | 8.520 | 8.600 | 8.327 | 22,100 |
| 2024-05-06 | 8.080 | 8.330 | 8.080 | 8.300 | 8.036 | 24,022 |
| 2024-05-03 | 7.870 | 7.940 | 7.870 | 7.940 | 7.688 | 2,900 |
| 2024-05-02 | 8.000 | 8.020 | 7.980 | 8.020 | 7.765 | 1,803 |
| 2024-05-01 | 7.860 | 8.010 | 7.860 | 8.010 | 7.755 | 4,040 |
| 2024-04-30 | 8.090 | 8.090 | 7.880 | 7.880 | 7.629 | 16,178 |
| 2024-04-29 | 8.290 | 8.290 | 8.150 | 8.200 | 7.939 | 19,324 |
| 2024-04-26 | 8.130 | 8.460 | 8.130 | 8.410 | 8.143 | 12,258 |
| 2024-04-25 | 7.910 | 8.130 | 7.910 | 8.060 | 7.804 | 7,814 |
| 2024-04-24 | 8.040 | 8.080 | 8.020 | 8.020 | 7.765 | 5,281 |
| 2024-04-23 | 8.300 | 8.300 | 8.040 | 8.080 | 7.823 | 21,271 |
| 2024-04-22 | 8.480 | 8.480 | 8.300 | 8.300 | 8.036 | 7,802 |
| 2024-04-19 | 8.350 | 8.540 | 8.350 | 8.490 | 8.220 | 2,511 |
| 2024-04-18 | 8.400 | 8.410 | 8.350 | 8.350 | 8.085 | 10,700 |
| 2024-04-17 | 8.460 | 8.460 | 8.400 | 8.400 | 8.133 | 2,501 |
| 2024-04-16 | 8.500 | 8.500 | 8.390 | 8.500 | 8.230 | 5,230 |
| 2024-04-15 | 8.440 | 8.690 | 8.440 | 8.550 | 8.278 | 8,017 |
| 2024-04-12 | 8.860 | 8.980 | 8.560 | 8.590 | 8.317 | 19,630 |
| 2024-04-11 | 8.620 | 8.630 | 8.420 | 8.550 | 8.278 | 24,063 |
| 2024-04-10 | 8.550 | 8.760 | 8.550 | 8.740 | 8.462 | 16,629 |
| 2024-04-09 | 8.930 | 8.930 | 8.750 | 8.800 | 8.520 | 4,833 |
| 2024-04-08 | 8.910 | 8.950 | 8.860 | 8.940 | 8.656 | 6,460 |
| 2024-04-05 | 8.880 | 8.890 | 8.580 | 8.730 | 8.452 | 20,903 |
| 2024-04-04 | 8.920 | 9.070 | 8.920 | 9.000 | 8.714 | 24,699 |
| 2024-04-03 | 8.690 | 9.120 | 8.690 | 9.060 | 8.772 | 27,209 |
| 2024-04-02 | 8.520 | 8.520 | 8.410 | 8.480 | 8.210 | 8,231 |
| 2024-04-01 | 8.670 | 8.700 | 8.620 | 8.650 | 8.375 | 6,934 |
| 2024-03-28 | 8.520 | 8.650 | 8.520 | 8.640 | 8.365 | 9,087 |
| 2024-03-27 | 8.360 | 8.530 | 8.350 | 8.520 | 8.249 | 7,152 |
| 2024-03-26 | 8.480 | 8.510 | 8.380 | 8.390 | 8.123 | 7,220 |
| 2024-03-25 | 8.310 | 8.520 | 8.310 | 8.480 | 8.210 | 30,309 |
| 2024-03-22 | 8.320 | 8.360 | 8.310 | 8.310 | 8.046 | 5,902 |
| 2024-03-21 | 8.310 | 8.400 | 8.240 | 8.320 | 8.056 | 13,902 |
| 2024-03-20 | 8.070 | 8.240 | 8.070 | 8.220 | 7.959 | 8,680 |
| 2024-03-19 | 8.060 | 8.060 | 8.040 | 8.050 | 7.794 | 7,950 |
| 2024-03-18 | 8.040 | 8.100 | 8.040 | 8.090 | 7.833 | 5,951 |
| 2024-03-15 | 7.900 | 8.140 | 7.900 | 8.120 | 7.862 | 39,212 |
| 2024-03-14 | 7.440 | 7.790 | 7.440 | 7.760 | 7.513 | 7,976 |
| 2024-03-13 | 7.160 | 7.730 | 7.160 | 7.430 | 7.194 | 25,066 |
| 2024-03-12 | 7.280 | 7.280 | 7.010 | 7.060 | 6.836 | 46,853 |
| 2024-03-11 | 7.340 | 7.640 | 7.340 | 7.540 | 7.300 | 26,880 |
| 2024-03-08 | 7.160 | 7.200 | 7.130 | 7.200 | 6.971 | 15,400 |
| 2024-03-07 | 7.010 | 7.200 | 7.000 | 7.060 | 6.836 | 50,916 |
| 2024-03-06 | 7.000 | 7.000 | 6.980 | 6.990 | 6.768 | 13,001 |
| 2024-03-05 | 6.880 | 7.010 | 6.880 | 6.990 | 6.768 | 23,499 |
| 2024-03-04 | 6.740 | 6.890 | 6.740 | 6.860 | 6.642 | 9,960 |
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.