China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.690 | 3.770 | 3.680 | 3.720 | 3.361 | 11,150 |
| 2022-09-20 | 3.740 | 3.740 | 3.670 | 3.710 | 3.351 | 6,034 |
| 2022-09-19 | 3.750 | 3.790 | 3.740 | 3.780 | 3.415 | 4,374 |
| 2022-09-16 | 3.690 | 3.850 | 3.690 | 3.830 | 3.460 | 24,013 |
| 2022-09-15 | 4.060 | 4.060 | 3.950 | 4.010 | 3.622 | 3,810 |
| 2022-09-14 | 4.010 | 4.140 | 3.990 | 4.120 | 3.722 | 27,702 |
| 2022-09-13 | 3.700 | 3.990 | 3.700 | 3.980 | 3.595 | 10,732 |
| 2022-09-12 | 3.900 | 3.950 | 3.690 | 3.940 | 3.559 | 9,766 |
| 2022-09-09 | 3.780 | 3.920 | 3.780 | 3.910 | 3.532 | 13,213 |
| 2022-09-08 | 3.710 | 3.730 | 3.630 | 3.660 | 3.306 | 9,816 |
| 2022-09-07 | 3.690 | 3.740 | 3.690 | 3.720 | 3.361 | 6,071 |
| 2022-09-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.342 | 2,906 |
| 2022-09-02 | 3.780 | 3.780 | 3.700 | 3.720 | 3.361 | 2,700 |
| 2022-09-01 | 3.740 | 3.820 | 3.740 | 3.770 | 3.406 | 7,853 |
| 2022-08-31 | 3.740 | 3.760 | 3.700 | 3.740 | 3.379 | 4,400 |
| 2022-08-30 | 3.770 | 3.770 | 3.710 | 3.710 | 3.351 | 12,050 |
| 2022-08-29 | 3.690 | 3.870 | 3.620 | 3.820 | 3.451 | 21,822 |
| 2022-08-26 | 3.780 | 3.800 | 3.730 | 3.740 | 3.379 | 3,309 |
| 2022-08-25 | 3.700 | 3.760 | 3.700 | 3.760 | 3.397 | 1,525 |
| 2022-08-24 | 3.600 | 3.680 | 3.600 | 3.660 | 3.306 | 5,802 |
| 2022-08-23 | 3.630 | 3.630 | 3.600 | 3.600 | 3.252 | 339 |
| 2022-08-22 | 3.570 | 3.660 | 3.480 | 3.660 | 3.306 | 5,742 |
| 2022-08-19 | 3.480 | 3.570 | 3.480 | 3.570 | 3.225 | 4,100 |
| 2022-08-18 | 3.490 | 3.520 | 3.480 | 3.480 | 3.144 | 6,536 |
| 2022-08-17 | 3.660 | 3.660 | 3.520 | 3.520 | 3.180 | 7,293 |
| 2022-08-16 | 3.650 | 3.650 | 3.550 | 3.570 | 3.225 | 12,326 |
| 2022-08-15 | 3.770 | 3.780 | 3.710 | 3.750 | 3.388 | 2,280 |
| 2022-08-12 | 3.640 | 3.770 | 3.640 | 3.770 | 3.406 | 12,388 |
| 2022-08-11 | 3.540 | 3.610 | 3.540 | 3.610 | 3.261 | 16,304 |
| 2022-08-10 | 3.550 | 3.620 | 3.500 | 3.520 | 3.180 | 19,401 |
| 2022-08-09 | 3.450 | 3.490 | 3.440 | 3.480 | 3.144 | 10,628 |
| 2022-08-08 | 3.400 | 3.430 | 3.400 | 3.430 | 3.099 | 321 |
| 2022-08-05 | 3.370 | 3.450 | 3.370 | 3.430 | 3.099 | 8,397 |
| 2022-08-04 | 3.330 | 3.450 | 3.330 | 3.430 | 3.099 | 6,723 |
| 2022-08-03 | 3.410 | 3.410 | 3.330 | 3.330 | 3.008 | 3,731 |
| 2022-08-02 | 3.470 | 3.490 | 3.410 | 3.420 | 3.090 | 11,514 |
| 2022-07-29 | 3.460 | 3.550 | 3.460 | 3.540 | 3.198 | 3,420 |
| 2022-07-28 | 3.500 | 3.570 | 3.490 | 3.560 | 3.216 | 35,909 |
| 2022-07-27 | 3.500 | 3.500 | 3.450 | 3.480 | 3.144 | 1,286 |
| 2022-07-26 | 3.420 | 3.570 | 3.420 | 3.540 | 3.198 | 10,200 |
| 2022-07-25 | 3.380 | 3.380 | 3.330 | 3.330 | 3.008 | 600 |
| 2022-07-22 | 3.410 | 3.410 | 3.360 | 3.360 | 3.035 | 923 |
| 2022-07-21 | 3.400 | 3.420 | 3.400 | 3.410 | 3.080 | 7,116 |
| 2022-07-20 | 3.410 | 3.410 | 3.390 | 3.390 | 3.062 | 502 |
| 2022-07-19 | 3.470 | 3.490 | 3.440 | 3.440 | 3.108 | 990 |
| 2022-07-18 | 3.400 | 3.540 | 3.400 | 3.450 | 3.117 | 7,102 |
| 2022-07-15 | 3.380 | 3.390 | 3.380 | 3.390 | 3.062 | 402 |
| 2022-07-14 | 3.440 | 3.450 | 3.410 | 3.450 | 3.117 | 8,709 |
| 2022-07-13 | 3.210 | 3.590 | 3.200 | 3.530 | 3.189 | 5,224 |
| 2022-07-12 | 3.540 | 3.540 | 3.450 | 3.450 | 3.117 | 5,000 |
| 2022-07-11 | 3.550 | 3.610 | 3.550 | 3.600 | 3.252 | 1,624 |
| 2022-07-08 | 3.570 | 3.570 | 3.500 | 3.540 | 3.198 | 9,830 |
| 2022-07-07 | 3.570 | 3.610 | 3.550 | 3.550 | 3.207 | 5,551 |
| 2022-07-06 | 3.500 | 3.500 | 3.390 | 3.460 | 3.126 | 6,550 |
| 2022-07-05 | 3.540 | 3.590 | 3.470 | 3.540 | 3.198 | 25,914 |
| 2022-07-04 | 3.590 | 3.590 | 3.410 | 3.430 | 3.099 | 3,503 |
| 2022-06-30 | 3.660 | 3.680 | 3.570 | 3.590 | 3.243 | 19,305 |
| 2022-06-29 | 3.690 | 3.690 | 3.630 | 3.630 | 3.279 | 5,428 |
| 2022-06-28 | 3.700 | 3.800 | 3.700 | 3.790 | 3.424 | 7,954 |
| 2022-06-27 | 3.680 | 3.780 | 3.680 | 3.730 | 3.370 | 6,610 |
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.