China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.950 | 3.990 | 3.920 | 3.990 | 3.604 | 700 |
| 2022-12-14 | 3.930 | 4.110 | 3.930 | 4.070 | 3.677 | 48,900 |
| 2022-12-13 | 4.160 | 4.160 | 4.080 | 4.140 | 3.740 | 14,515 |
| 2022-12-12 | 3.990 | 4.150 | 3.990 | 4.080 | 3.686 | 25,821 |
| 2022-12-09 | 3.990 | 4.060 | 3.950 | 4.000 | 3.613 | 39,120 |
| 2022-12-08 | 3.950 | 4.000 | 3.950 | 3.980 | 3.595 | 3,430 |
| 2022-12-07 | 3.670 | 3.960 | 3.670 | 3.960 | 3.577 | 15,205 |
| 2022-12-06 | 3.940 | 3.970 | 3.930 | 3.960 | 3.577 | 5,210 |
| 2022-12-05 | 3.890 | 4.000 | 3.890 | 3.930 | 3.550 | 11,425 |
| 2022-12-02 | 3.870 | 3.870 | 3.860 | 3.860 | 3.487 | 535 |
| 2022-12-01 | 3.980 | 3.990 | 3.920 | 3.940 | 3.559 | 13,744 |
| 2022-11-30 | 3.790 | 3.800 | 3.770 | 3.800 | 3.433 | 9,213 |
| 2022-11-29 | 3.610 | 3.800 | 3.610 | 3.770 | 3.406 | 48,865 |
| 2022-11-28 | 3.500 | 3.560 | 3.420 | 3.500 | 3.162 | 7,885 |
| 2022-11-25 | 3.640 | 3.640 | 3.550 | 3.550 | 3.207 | 8,936 |
| 2022-11-24 | 3.460 | 3.470 | 3.460 | 3.470 | 3.135 | 3,900 |
| 2022-11-23 | 3.510 | 3.510 | 3.460 | 3.480 | 3.144 | 59,104 |
| 2022-11-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.180 | 115 |
| 2022-11-21 | 3.580 | 3.580 | 3.505 | 3.530 | 3.189 | 6,900 |
| 2022-11-18 | 3.570 | 3.610 | 3.560 | 3.610 | 3.261 | 401 |
| 2022-11-17 | 3.620 | 3.660 | 3.570 | 3.570 | 3.225 | 2,200 |
| 2022-11-16 | 3.610 | 3.630 | 3.600 | 3.610 | 3.261 | 7,631 |
| 2022-11-15 | 3.600 | 3.650 | 3.550 | 3.590 | 3.243 | 6,617 |
| 2022-11-14 | 3.700 | 3.730 | 3.300 | 3.570 | 3.225 | 19,781 |
| 2022-11-11 | 3.670 | 3.710 | 3.630 | 3.670 | 3.315 | 9,510 |
| 2022-11-10 | 3.630 | 3.650 | 3.600 | 3.630 | 3.279 | 2,403 |
| 2022-11-09 | 3.660 | 3.660 | 3.580 | 3.590 | 3.243 | 2,251 |
| 2022-11-08 | 3.530 | 3.640 | 3.530 | 3.640 | 3.288 | 20,307 |
| 2022-11-07 | 3.490 | 3.520 | 3.450 | 3.520 | 3.180 | 10,458 |
| 2022-11-04 | 3.400 | 3.460 | 3.380 | 3.440 | 3.108 | 26,300 |
| 2022-11-03 | 3.320 | 3.350 | 3.290 | 3.310 | 2.990 | 8,439 |
| 2022-11-02 | 3.490 | 3.530 | 3.340 | 3.340 | 3.017 | 13,500 |
| 2022-11-01 | 3.240 | 3.370 | 3.240 | 3.320 | 2.999 | 13,700 |
| 2022-10-31 | 3.150 | 3.150 | 3.140 | 3.150 | 2.846 | 1,080 |
| 2022-10-28 | 3.180 | 3.210 | 3.150 | 3.150 | 2.846 | 6,504 |
| 2022-10-27 | 3.140 | 3.160 | 3.140 | 3.160 | 2.855 | 1,400 |
| 2022-10-26 | 3.060 | 3.120 | 3.060 | 3.120 | 2.819 | 6,200 |
| 2022-10-25 | 3.080 | 3.080 | 3.030 | 3.050 | 2.755 | 19,695 |
| 2022-10-24 | 3.140 | 3.140 | 3.070 | 3.080 | 2.782 | 9,733 |
| 2022-10-21 | 3.190 | 3.250 | 3.190 | 3.250 | 2.936 | 29,400 |
| 2022-10-20 | 3.150 | 3.150 | 3.120 | 3.150 | 2.846 | 2,810 |
| 2022-10-19 | 3.170 | 3.180 | 3.120 | 3.150 | 2.846 | 8,202 |
| 2022-10-18 | 3.230 | 3.230 | 3.190 | 3.190 | 2.882 | 300 |
| 2022-10-17 | 3.210 | 3.210 | 3.160 | 3.180 | 2.873 | 8,067 |
| 2022-10-14 | 3.170 | 3.170 | 3.170 | 3.170 | 2.864 | 200 |
| 2022-10-13 | 3.220 | 3.220 | 3.150 | 3.180 | 2.873 | 14,400 |
| 2022-10-12 | 3.230 | 3.350 | 3.220 | 3.270 | 2.954 | 13,010 |
| 2022-10-11 | 3.280 | 3.280 | 3.210 | 3.250 | 2.936 | 7,088 |
| 2022-10-07 | 3.460 | 3.470 | 3.420 | 3.420 | 3.090 | 17,038 |
| 2022-10-06 | 3.600 | 3.600 | 3.510 | 3.510 | 3.171 | 5,500 |
| 2022-10-05 | 3.560 | 3.560 | 3.550 | 3.560 | 3.216 | 4,803 |
| 2022-10-04 | 3.500 | 3.680 | 3.500 | 3.600 | 3.252 | 23,394 |
| 2022-10-03 | 3.490 | 3.580 | 3.490 | 3.580 | 3.234 | 4,725 |
| 2022-09-30 | 3.450 | 3.560 | 3.450 | 3.520 | 3.180 | 7,070 |
| 2022-09-29 | 3.560 | 3.560 | 3.450 | 3.510 | 3.171 | 29,281 |
| 2022-09-28 | 3.550 | 3.640 | 3.550 | 3.640 | 3.288 | 14,900 |
| 2022-09-27 | 3.650 | 3.690 | 3.620 | 3.620 | 3.270 | 2,690 |
| 2022-09-26 | 3.560 | 3.630 | 3.560 | 3.600 | 3.252 | 16,302 |
| 2022-09-23 | 3.610 | 3.640 | 3.580 | 3.590 | 3.243 | 11,914 |
| 2022-09-22 | 3.770 | 3.770 | 3.650 | 3.680 | 3.324 | 6,500 |
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.