China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 5.730 | 5.730 | 5.610 | 5.610 | 5.432 | 6,855 |
| 2023-09-06 | 5.850 | 5.920 | 5.850 | 5.890 | 5.703 | 8,754 |
| 2023-09-05 | 5.640 | 5.880 | 5.640 | 5.850 | 5.664 | 16,848 |
| 2023-09-01 | 5.710 | 5.710 | 5.660 | 5.680 | 5.499 | 5,685 |
| 2023-08-31 | 5.700 | 5.700 | 5.630 | 5.650 | 5.470 | 1,048 |
| 2023-08-30 | 5.640 | 5.820 | 5.640 | 5.740 | 5.558 | 13,200 |
| 2023-08-29 | 5.290 | 5.650 | 5.290 | 5.630 | 5.451 | 15,456 |
| 2023-08-28 | 5.330 | 5.330 | 5.280 | 5.290 | 5.122 | 8,568 |
| 2023-08-25 | 5.350 | 5.450 | 5.300 | 5.340 | 5.170 | 4,091 |
| 2023-08-24 | 5.150 | 5.350 | 5.150 | 5.350 | 5.180 | 30,065 |
| 2023-08-23 | 5.000 | 5.020 | 4.940 | 5.020 | 4.860 | 33,423 |
| 2023-08-22 | 4.720 | 4.900 | 4.720 | 4.880 | 4.725 | 70,531 |
| 2023-08-21 | 4.700 | 4.760 | 4.695 | 4.760 | 4.609 | 10,449 |
| 2023-08-18 | 4.650 | 4.740 | 4.650 | 4.700 | 4.551 | 10,232 |
| 2023-08-17 | 4.740 | 4.930 | 4.740 | 4.750 | 4.599 | 25,983 |
| 2023-08-16 | 4.730 | 4.810 | 4.680 | 4.730 | 4.580 | 38,352 |
| 2023-08-15 | 4.900 | 4.900 | 4.760 | 4.770 | 4.618 | 21,243 |
| 2023-08-14 | 5.020 | 5.020 | 4.920 | 4.920 | 4.764 | 92,653 |
| 2023-08-11 | 5.110 | 5.120 | 5.080 | 5.080 | 4.919 | 15,840 |
| 2023-08-10 | 5.100 | 5.140 | 5.100 | 5.140 | 4.977 | 3,782 |
| 2023-08-09 | 5.100 | 5.160 | 5.000 | 5.000 | 4.841 | 19,941 |
| 2023-08-08 | 5.070 | 5.130 | 5.060 | 5.100 | 4.938 | 14,830 |
| 2023-08-04 | 5.080 | 5.190 | 5.050 | 5.080 | 4.919 | 13,652 |
| 2023-08-03 | 5.080 | 5.080 | 5.000 | 5.010 | 4.851 | 4,000 |
| 2023-08-02 | 5.190 | 5.210 | 5.050 | 5.050 | 4.889 | 13,625 |
| 2023-08-01 | 5.230 | 5.230 | 5.220 | 5.220 | 5.054 | 836 |
| 2023-07-31 | 5.250 | 5.300 | 5.250 | 5.290 | 5.122 | 5,175 |
| 2023-07-28 | 5.260 | 5.280 | 5.240 | 5.260 | 5.093 | 11,560 |
| 2023-07-27 | 5.480 | 5.480 | 5.220 | 5.250 | 5.083 | 28,688 |
| 2023-07-26 | 5.340 | 5.610 | 5.340 | 5.490 | 5.315 | 46,459 |
| 2023-07-25 | 5.190 | 5.320 | 5.190 | 5.280 | 5.112 | 27,411 |
| 2023-07-24 | 5.280 | 5.280 | 5.190 | 5.190 | 5.025 | 9,952 |
| 2023-07-21 | 5.220 | 5.260 | 5.220 | 5.260 | 5.093 | 8,673 |
| 2023-07-20 | 5.240 | 5.260 | 5.240 | 5.240 | 5.073 | 1,890 |
| 2023-07-19 | 5.340 | 5.340 | 5.180 | 5.260 | 5.093 | 17,408 |
| 2023-07-18 | 5.370 | 5.430 | 5.340 | 5.360 | 5.190 | 13,724 |
| 2023-07-17 | 5.410 | 5.420 | 5.370 | 5.410 | 5.238 | 14,344 |
| 2023-07-14 | 5.310 | 5.460 | 5.310 | 5.440 | 5.267 | 7,536 |
| 2023-07-13 | 5.290 | 5.400 | 5.290 | 5.360 | 5.190 | 16,779 |
| 2023-07-12 | 5.110 | 5.230 | 5.100 | 5.190 | 5.025 | 25,578 |
| 2023-07-11 | 4.980 | 5.130 | 4.980 | 5.090 | 4.928 | 18,035 |
| 2023-07-10 | 4.860 | 4.980 | 4.860 | 4.910 | 4.754 | 6,326 |
| 2023-07-07 | 4.890 | 4.890 | 4.740 | 4.810 | 4.657 | 53,718 |
| 2023-07-06 | 5.060 | 5.060 | 4.980 | 4.990 | 4.831 | 6,906 |
| 2023-07-05 | 5.320 | 5.320 | 5.090 | 5.140 | 4.977 | 9,684 |
| 2023-07-04 | 5.870 | 5.870 | 5.200 | 5.250 | 5.083 | 7,605 |
| 2023-06-30 | 5.030 | 5.140 | 5.010 | 5.010 | 4.851 | 1,328 |
| 2023-06-29 | 5.080 | 5.080 | 5.010 | 5.030 | 4.870 | 5,659 |
| 2023-06-28 | 5.060 | 5.150 | 5.060 | 5.130 | 4.967 | 3,338 |
| 2023-06-27 | 5.040 | 5.140 | 5.040 | 5.090 | 4.928 | 9,204 |
| 2023-06-26 | 5.050 | 5.050 | 4.980 | 4.980 | 4.822 | 2,366 |
| 2023-06-23 | 5.030 | 5.100 | 5.030 | 5.050 | 4.889 | 3,805 |
| 2023-06-22 | 5.060 | 5.080 | 5.020 | 5.030 | 4.870 | 10,009 |
| 2023-06-21 | 5.020 | 5.140 | 5.020 | 5.110 | 4.948 | 25,169 |
| 2023-06-20 | 5.580 | 5.580 | 5.190 | 5.190 | 5.025 | 22,016 |
| 2023-06-19 | 5.610 | 5.650 | 5.610 | 5.650 | 5.470 | 417 |
| 2023-06-16 | 5.620 | 5.760 | 5.620 | 5.680 | 5.499 | 7,338 |
| 2023-06-15 | 5.550 | 5.600 | 5.530 | 5.580 | 5.403 | 11,380 |
| 2023-06-14 | 5.550 | 5.630 | 5.550 | 5.600 | 5.422 | 8,629 |
| 2023-06-13 | 5.570 | 5.570 | 5.420 | 5.470 | 5.296 | 22,746 |
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.