China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.580	4.630	4.560	4.620	4.174	7,800
2023-03-16	4.600	4.630	4.560	4.600	4.155	6,507
2023-03-15	4.650	4.670	4.640	4.660	4.210	2,301
2023-03-14	4.600	4.680	4.600	4.650	4.201	1,308
2023-03-13	4.440	4.570	4.440	4.560	4.119	1,202
2023-03-10	4.380	4.400	4.350	4.360	3.939	4,501
2023-03-09	4.420	4.420	4.370	4.380	3.957	2,448
2023-03-08	4.530	4.530	4.440	4.450	4.020	604
2023-03-06	4.570	4.670	4.300	4.650	4.201	13,577
2023-03-03	4.680	4.730	4.680	4.720	4.264	1,411
2023-03-02	4.670	4.690	4.640	4.690	4.237	3,410
2023-03-01	4.510	4.710	4.510	4.650	4.201	4,732
2023-02-28	4.490	4.490	4.470	4.470	4.038	2,700
2023-02-27	4.470	4.485	4.410	4.470	4.038	11,600
2023-02-24	4.500	4.500	4.410	4.470	4.038	9,500
2023-02-23	4.600	4.600	4.560	4.580	4.137	1,525
2023-02-22	4.670	4.670	4.660	4.660	4.210	213
2023-02-21	4.690	4.740	4.550	4.700	4.246	11,482
2023-02-17	4.470	4.600	4.470	4.600	4.155	4,405
2023-02-16	4.480	4.490	4.470	4.480	4.047	34,149
2023-02-15	4.360	4.480	4.360	4.480	4.047	6,500
2023-02-14	4.440	4.550	4.440	4.550	4.110	5,700
2023-02-13	4.540	4.540	4.280	4.450	4.020	64,527
2023-02-10	4.560	4.560	4.480	4.520	4.083	2,300
2023-02-09	4.610	4.630	4.610	4.610	4.164	7,900
2023-02-08	4.640	4.640	4.530	4.560	4.119	21,040
2023-02-07	4.600	4.680	4.600	4.670	4.219	4,100
2023-02-06	4.570	4.630	4.570	4.590	4.146	4,610
2023-02-03	4.900	4.900	4.530	4.550	4.110	33,750
2023-02-02	5.070	5.070	4.920	4.950	4.472	25,306
2023-02-01	4.800	5.040	4.800	4.950	4.472	6,814
2023-01-31	4.740	4.780	4.730	4.780	4.318	9,300
2023-01-30	4.890	4.890	4.630	4.690	4.237	7,300
2023-01-27	4.980	4.980	4.920	4.920	4.445	1,495
2023-01-26	4.950	5.010	4.950	5.010	4.526	51,214
2023-01-25	4.860	4.940	4.860	4.940	4.463	3,420
2023-01-24	4.830	4.860	4.830	4.860	4.390	5,150
2023-01-23	4.820	4.850	4.820	4.850	4.381	5,436
2023-01-20	4.950	4.950	4.880	4.920	4.445	1,760
2023-01-19	4.870	4.980	4.870	4.970	4.490	13,274
2023-01-18	4.750	4.880	4.750	4.870	4.399	25,022
2023-01-17	4.510	4.610	4.510	4.530	4.092	8,434
2023-01-16	4.590	4.590	4.520	4.520	4.083	1,288
2023-01-13	4.550	4.690	4.550	4.620	4.174	36,384
2023-01-12	4.370	4.440	4.370	4.440	4.011	4,900
2023-01-11	4.430	4.430	4.280	4.310	3.893	3,986
2023-01-10	4.310	4.370	4.290	4.360	3.939	11,049
2023-01-09	4.200	4.270	4.200	4.270	3.857	1,812
2023-01-06	4.130	4.190	4.130	4.190	3.785	15,287
2023-01-05	4.090	4.120	4.090	4.120	3.722	200
2023-01-04	4.150	4.160	4.130	4.130	3.731	2,912
2023-01-03	3.950	4.280	3.950	4.100	3.704	12,037
2022-12-30	3.930	3.930	3.910	3.910	3.532	812
2022-12-29	3.920	3.940	3.920	3.940	3.559	544
2022-12-28	3.730	3.890	3.730	3.880	3.505	7,000
2022-12-23	3.780	3.820	3.770	3.820	3.451	600
2022-12-22	3.820	3.820	3.790	3.820	3.451	6,429
2022-12-21	3.810	3.880	3.770	3.840	3.469	48,939
2022-12-20	3.800	3.870	3.800	3.810	3.442	3,011
2022-12-19	3.930	3.930	3.760	3.760	3.397	7,308

← NewerPage 16 of 21 · 1,255 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.