China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 6.500 | 6.700 | 6.500 | 6.690 | 6.477 | 26,551 |
| 2024-02-29 | 6.340 | 6.430 | 6.340 | 6.430 | 6.226 | 2,800 |
| 2024-02-28 | 6.280 | 6.290 | 6.280 | 6.290 | 6.090 | 2,018 |
| 2024-02-27 | 6.450 | 6.450 | 6.370 | 6.370 | 6.168 | 570 |
| 2024-02-26 | 6.450 | 6.450 | 6.340 | 6.410 | 6.206 | 16,307 |
| 2024-02-23 | 6.350 | 6.520 | 6.350 | 6.520 | 6.313 | 14,497 |
| 2024-02-22 | 6.220 | 6.340 | 6.220 | 6.320 | 6.119 | 11,601 |
| 2024-02-21 | 6.190 | 6.190 | 6.030 | 6.100 | 5.906 | 9,000 |
| 2024-02-20 | 5.700 | 6.060 | 5.700 | 6.040 | 5.848 | 36,299 |
| 2024-02-16 | 5.490 | 5.660 | 5.490 | 5.640 | 5.461 | 4,390 |
| 2024-02-15 | 5.370 | 5.460 | 5.370 | 5.460 | 5.286 | 2,401 |
| 2024-02-14 | 5.350 | 5.400 | 5.350 | 5.400 | 5.228 | 500 |
| 2024-02-13 | 5.300 | 5.340 | 5.230 | 5.330 | 5.161 | 9,094 |
| 2024-02-12 | 5.340 | 5.390 | 5.340 | 5.370 | 5.199 | 6,127 |
| 2024-02-09 | 5.440 | 5.450 | 5.350 | 5.350 | 5.180 | 5,617 |
| 2024-02-08 | 5.450 | 5.490 | 5.450 | 5.460 | 5.286 | 2,100 |
| 2024-02-07 | 5.450 | 5.470 | 5.450 | 5.450 | 5.277 | 2,236 |
| 2024-02-06 | 5.410 | 5.620 | 5.410 | 5.550 | 5.374 | 5,697 |
| 2024-02-05 | 5.480 | 5.480 | 5.260 | 5.380 | 5.209 | 7,300 |
| 2024-02-02 | 5.550 | 5.550 | 5.550 | 5.550 | 5.374 | 404 |
| 2024-02-01 | 5.560 | 5.650 | 5.540 | 5.650 | 5.470 | 2,300 |
| 2024-01-31 | 5.650 | 5.700 | 5.590 | 5.590 | 5.412 | 1,823 |
| 2024-01-30 | 5.680 | 5.830 | 5.680 | 5.830 | 5.645 | 322 |
| 2024-01-29 | 5.720 | 5.750 | 5.710 | 5.750 | 5.567 | 1,201 |
| 2024-01-26 | 5.780 | 5.780 | 5.750 | 5.750 | 5.567 | 500 |
| 2024-01-25 | 5.740 | 5.950 | 5.740 | 5.950 | 5.761 | 13,855 |
| 2024-01-24 | 5.590 | 5.650 | 5.590 | 5.650 | 5.470 | 4,100 |
| 2024-01-23 | 5.440 | 5.520 | 5.440 | 5.500 | 5.325 | 1,487 |
| 2024-01-22 | 5.560 | 5.570 | 5.420 | 5.430 | 5.257 | 14,089 |
| 2024-01-19 | 5.640 | 5.640 | 5.560 | 5.600 | 5.422 | 6,304 |
| 2024-01-18 | 5.860 | 5.860 | 5.690 | 5.710 | 5.528 | 800 |
| 2024-01-17 | 5.760 | 5.760 | 5.570 | 5.600 | 5.422 | 5,002 |
| 2024-01-16 | 5.940 | 5.940 | 5.880 | 5.880 | 5.693 | 1,524 |
| 2024-01-15 | 5.990 | 6.030 | 5.950 | 6.000 | 5.809 | 7,001 |
| 2024-01-12 | 5.710 | 5.880 | 5.710 | 5.870 | 5.683 | 4,500 |
| 2024-01-11 | 5.680 | 5.680 | 5.620 | 5.620 | 5.441 | 2,701 |
| 2024-01-10 | 5.560 | 5.750 | 5.560 | 5.670 | 5.490 | 718 |
| 2024-01-09 | 5.810 | 5.820 | 5.780 | 5.810 | 5.625 | 5,400 |
| 2024-01-08 | 5.750 | 5.840 | 5.750 | 5.840 | 5.654 | 2,075 |
| 2024-01-05 | 5.530 | 5.880 | 5.530 | 5.810 | 5.625 | 3,574 |
| 2024-01-04 | 5.750 | 5.750 | 5.670 | 5.670 | 5.490 | 5,153 |
| 2024-01-02 | 5.650 | 5.910 | 5.650 | 5.810 | 5.625 | 8,409 |
| 2023-12-29 | 5.550 | 5.580 | 5.500 | 5.580 | 5.403 | 2,080 |
| 2023-12-28 | 5.690 | 5.690 | 5.580 | 5.580 | 5.403 | 2,042 |
| 2023-12-27 | 5.470 | 5.740 | 5.470 | 5.690 | 5.509 | 4,403 |
| 2023-12-22 | 5.620 | 5.710 | 5.570 | 5.590 | 5.412 | 13,497 |
| 2023-12-21 | 5.440 | 5.650 | 5.440 | 5.600 | 5.422 | 33,200 |
| 2023-12-20 | 5.350 | 5.590 | 5.330 | 5.390 | 5.219 | 29,450 |
| 2023-12-19 | 5.350 | 5.350 | 5.290 | 5.300 | 5.132 | 2,800 |
| 2023-12-18 | 5.620 | 5.620 | 5.330 | 5.340 | 5.170 | 2,505 |
| 2023-12-15 | 5.310 | 5.370 | 5.310 | 5.350 | 5.180 | 3,300 |
| 2023-12-14 | 5.500 | 5.500 | 5.260 | 5.330 | 5.161 | 8,376 |
| 2023-12-13 | 5.320 | 5.420 | 5.210 | 5.420 | 5.248 | 15,196 |
| 2023-12-12 | 5.330 | 5.530 | 5.330 | 5.430 | 5.257 | 3,365 |
| 2023-12-11 | 5.380 | 5.380 | 5.290 | 5.320 | 5.151 | 4,627 |
| 2023-12-08 | 5.550 | 5.550 | 5.380 | 5.380 | 5.209 | 11,609 |
| 2023-12-07 | 5.680 | 5.700 | 5.650 | 5.650 | 5.470 | 6,372 |
| 2023-12-06 | 5.590 | 5.630 | 5.590 | 5.620 | 5.441 | 2,140 |
| 2023-12-05 | 5.690 | 5.690 | 5.530 | 5.530 | 5.354 | 4,620 |
| 2023-12-04 | 5.870 | 5.870 | 5.710 | 5.740 | 5.558 | 7,921 |
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.