China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	5.570	5.570	5.420	5.470	5.296	22,746
2023-06-12	5.550	5.550	5.480	5.480	5.306	1,387
2023-06-09	5.560	5.580	5.550	5.560	5.383	2,397
2023-06-08	5.550	5.630	5.520	5.600	5.422	7,158
2023-06-07	5.680	5.700	5.460	5.470	5.296	39,370
2023-06-06	5.560	5.740	5.560	5.720	5.538	27,160
2023-06-05	5.670	5.670	5.540	5.550	5.374	9,808
2023-06-02	5.800	5.800	5.710	5.720	5.538	70,224
2023-06-01	5.520	5.650	5.520	5.610	5.432	19,536
2023-05-31	5.400	5.480	5.400	5.430	5.257	28,920
2023-05-30	5.400	5.400	5.300	5.340	5.170	22,913
2023-05-29	5.420	5.550	5.410	5.520	5.345	5,750
2023-05-26	5.480	5.530	5.460	5.490	5.315	63,484
2023-05-25	5.590	5.590	5.440	5.440	5.267	17,859
2023-05-24	5.750	5.750	5.590	5.600	5.422	13,302
2023-05-23	5.890	5.890	5.670	5.800	5.616	77,535
2023-05-19	5.910	6.020	5.860	6.000	5.809	42,076
2023-05-18	6.020	6.020	5.840	5.890	5.703	42,455
2023-05-17	6.390	6.390	5.890	5.990	5.800	80,495
2023-05-16	6.400	6.400	5.870	6.060	5.867	83,941
2023-05-15	6.140	6.330	6.110	6.240	6.042	77,926
2023-05-12	6.470	6.470	6.040	6.130	5.935	171,638
2023-05-11	6.880	6.880	6.460	6.460	6.255	62,406
2023-05-10	6.980	7.080	6.910	7.000	6.777	86,319
2023-05-09	6.990	7.015	6.820	6.990	6.768	49,440
2023-05-08	7.480	7.480	7.090	7.110	6.884	91,745
2023-05-05	7.530	7.650	7.470	7.610	7.368	89,075
2023-05-04	7.260	7.630	7.260	7.630	7.387	99,459
2023-05-03	7.130	7.140	6.970	7.140	6.913	69,693
2023-05-02	7.050	7.150	6.550	7.140	6.913	88,652
2023-05-01	7.160	7.170	6.795	6.930	6.710	72,425
2023-04-28	6.850	6.900	6.800	6.820	6.603	28,902
2023-04-27	6.620	6.910	6.620	6.850	6.632	123,162
2023-04-26	6.640	6.700	6.610	6.650	6.439	55,705
2023-04-25	6.420	6.620	6.420	6.600	6.390	56,586
2023-04-24	6.520	6.650	6.520	6.620	6.410	80,336
2023-04-21	7.060	7.060	6.680	6.790	6.574	104,380
2023-04-20	7.150	7.220	7.120	7.140	6.913	49,694
2023-04-19	7.200	7.200	7.120	7.160	6.932	150,271
2023-04-18	7.200	7.460	7.200	7.390	6.676	173,871
2023-04-17	7.220	7.550	7.000	7.280	6.576	102,882
2023-04-14	7.370	7.550	7.280	7.300	6.595	121,557
2023-04-13	6.920	7.270	6.920	7.180	6.486	97,788
2023-04-12	6.520	6.880	6.520	6.830	6.170	19,752
2023-04-11	6.210	6.650	6.210	6.650	6.007	50,999
2023-04-10	5.650	6.120	5.650	6.050	5.465	101,848
2023-04-06	5.320	5.750	5.320	5.600	5.059	50,844
2023-04-05	5.110	5.120	5.090	5.090	4.598	9,300
2023-04-04	5.120	5.130	5.090	5.120	4.625	12,009
2023-04-03	4.920	4.990	4.920	4.970	4.490	8,108
2023-03-31	4.870	5.000	4.870	4.900	4.426	37,073
2023-03-30	4.730	4.850	4.730	4.810	4.345	1,200
2023-03-29	4.710	4.790	4.710	4.740	4.282	11,125
2023-03-28	4.650	4.700	4.650	4.690	4.237	6,161
2023-03-27	4.960	4.960	4.620	4.630	4.183	7,388
2023-03-24	5.120	5.120	5.070	5.070	4.580	609
2023-03-23	4.990	5.130	4.840	5.130	4.634	26,776
2023-03-22	4.840	4.860	4.840	4.860	4.390	700
2023-03-21	4.870	4.870	4.740	4.790	4.327	13,100
2023-03-20	4.680	4.810	4.680	4.810	4.345	25,265

← NewerPage 15 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.