China Gold International Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	5.530	5.610	5.510	5.610	5.432	3,608
2023-11-30	5.530	5.540	5.410	5.510	5.335	8,300
2023-11-29	5.580	5.640	5.540	5.600	5.422	40,050
2023-11-28	5.600	5.630	5.410	5.580	5.403	14,452
2023-11-27	5.550	5.550	5.130	5.450	5.277	2,408
2023-11-24	5.480	5.480	5.380	5.430	5.257	4,900
2023-11-23	5.530	5.530	5.500	5.500	5.325	1,200
2023-11-22	5.630	5.730	5.580	5.580	5.403	6,911
2023-11-21	5.520	5.570	5.510	5.540	5.364	9,715
2023-11-20	5.480	5.540	5.380	5.540	5.364	4,191
2023-11-17	5.330	5.340	5.300	5.340	5.170	2,949
2023-11-16	5.370	5.400	5.350	5.360	5.190	9,000
2023-11-15	5.330	5.400	5.300	5.370	5.199	16,200
2023-11-14	5.450	5.450	5.230	5.280	5.112	9,404
2023-11-13	5.430	5.440	5.410	5.440	5.267	807
2023-11-10	5.540	5.540	5.430	5.440	5.267	18,111
2023-11-09	5.260	5.360	5.260	5.320	5.151	3,516
2023-11-08	5.020	5.130	5.010	5.110	4.948	4,873
2023-11-07	5.290	5.290	5.220	5.220	5.054	2,300
2023-11-06	5.430	5.430	5.270	5.310	5.141	3,791
2023-11-03	5.400	5.470	5.350	5.420	5.248	20,539
2023-11-02	5.450	5.520	5.370	5.370	5.199	8,938
2023-11-01	5.310	5.680	5.310	5.610	5.432	8,535
2023-10-31	5.950	5.980	5.900	5.900	5.712	3,400
2023-10-30	5.970	5.980	5.960	5.980	5.790	407
2023-10-27	6.020	6.110	6.010	6.010	5.819	30,902
2023-10-26	6.080	6.100	6.050	6.050	5.858	28,883
2023-10-25	5.910	6.000	5.910	5.930	5.741	26,205
2023-10-24	5.850	5.850	5.770	5.840	5.654	1,641
2023-10-23	5.620	5.820	5.620	5.760	5.577	5,581
2023-10-20	5.640	5.660	5.620	5.620	5.441	23,342
2023-10-19	5.770	5.770	5.610	5.630	5.451	20,954
2023-10-18	6.160	6.160	5.940	5.950	5.761	17,443
2023-10-17	6.130	6.140	6.080	6.135	5.940	4,765
2023-10-16	6.170	6.170	6.070	6.130	5.935	5,347
2023-10-13	6.150	6.240	6.120	6.180	5.984	39,351
2023-10-12	6.080	6.100	6.030	6.030	5.838	27,410
2023-10-11	6.090	6.130	6.090	6.110	5.916	3,727
2023-10-10	5.880	6.110	5.880	6.100	5.906	8,670
2023-10-06	5.810	5.870	5.810	5.850	5.664	3,623
2023-10-05	5.620	5.650	5.620	5.640	5.461	3,100
2023-10-04	5.650	5.650	5.600	5.640	5.461	2,887
2023-10-03	5.660	5.680	5.600	5.670	5.490	9,896
2023-10-02	5.780	5.810	5.700	5.730	5.548	28,156
2023-09-29	5.780	5.820	5.750	5.780	5.596	4,300
2023-09-28	5.920	5.920	5.760	5.830	5.645	6,570
2023-09-27	5.980	5.990	5.890	5.890	5.703	16,475
2023-09-26	6.110	6.110	6.020	6.050	5.858	1,783
2023-09-25	6.190	6.200	6.180	6.180	5.984	4,132
2023-09-22	6.260	6.260	6.180	6.250	6.051	6,083
2023-09-21	6.500	6.560	5.820	6.180	5.984	37,604
2023-09-20	6.580	6.630	6.450	6.560	6.351	8,158
2023-09-19	6.360	6.520	6.360	6.510	6.303	11,137
2023-09-18	6.210	6.330	6.200	6.290	6.090	26,752
2023-09-15	6.400	6.400	6.320	6.350	6.148	9,862
2023-09-14	6.000	6.310	6.000	6.290	6.090	41,766
2023-09-13	5.770	5.810	5.770	5.780	5.596	1,053
2023-09-12	5.870	5.870	5.330	5.780	5.596	5,430
2023-09-11	5.770	5.960	5.770	5.940	5.751	12,467
2023-09-08	5.680	5.700	5.650	5.660	5.480	3,042

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.