China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3.680 | 3.710 | 3.640 | 3.640 | 3.288 | 4,100 |
| 2022-06-23 | 3.770 | 3.780 | 3.700 | 3.710 | 3.351 | 7,250 |
| 2022-06-22 | 3.760 | 3.760 | 3.550 | 3.730 | 3.370 | 7,558 |
| 2022-06-21 | 3.710 | 3.840 | 3.710 | 3.840 | 3.469 | 3,100 |
| 2022-06-20 | 3.590 | 3.660 | 3.590 | 3.640 | 3.288 | 7,482 |
| 2022-06-17 | 3.940 | 3.940 | 3.860 | 3.860 | 3.487 | 15,071 |
| 2022-06-16 | 4.080 | 4.080 | 3.930 | 3.950 | 3.568 | 18,416 |
| 2022-06-15 | 3.920 | 4.010 | 3.910 | 3.990 | 3.604 | 12,131 |
| 2022-06-14 | 3.900 | 3.900 | 3.870 | 3.880 | 3.505 | 504 |
| 2022-06-13 | 4.040 | 4.040 | 3.920 | 3.940 | 3.559 | 22,033 |
| 2022-06-10 | 3.910 | 4.080 | 3.890 | 4.080 | 3.686 | 17,799 |
| 2022-06-09 | 3.990 | 3.990 | 3.870 | 3.920 | 3.541 | 6,242 |
| 2022-06-08 | 4.050 | 4.050 | 4.020 | 4.020 | 3.632 | 5,388 |
| 2022-06-07 | 4.060 | 4.070 | 4.040 | 4.070 | 3.677 | 1,118 |
| 2022-06-06 | 4.100 | 4.130 | 4.100 | 4.110 | 3.713 | 24,651 |
| 2022-06-03 | 4.220 | 4.220 | 4.040 | 4.040 | 3.650 | 33,011 |
| 2022-06-02 | 4.120 | 4.150 | 4.100 | 4.150 | 3.749 | 12,996 |
| 2022-06-01 | 4.070 | 4.120 | 4.070 | 4.110 | 3.713 | 2,425 |
| 2022-05-31 | 4.050 | 4.160 | 4.050 | 4.100 | 3.704 | 1,956 |
| 2022-05-30 | 4.170 | 4.280 | 4.100 | 4.100 | 3.704 | 144,800 |
| 2022-05-27 | 4.080 | 4.100 | 4.040 | 4.070 | 3.677 | 33,000 |
| 2022-05-26 | 4.010 | 4.050 | 3.980 | 4.020 | 3.632 | 15,405 |
| 2022-05-25 | 3.980 | 4.010 | 3.980 | 4.010 | 3.622 | 3,703 |
| 2022-05-24 | 3.950 | 3.950 | 3.910 | 3.940 | 3.559 | 4,140 |
| 2022-05-20 | 4.000 | 4.030 | 3.950 | 4.030 | 3.641 | 30,702 |
| 2022-05-19 | 3.940 | 3.950 | 3.870 | 3.940 | 3.559 | 108,270 |
| 2022-05-18 | 3.980 | 3.980 | 3.940 | 3.940 | 3.559 | 500 |
| 2022-05-17 | 4.060 | 4.080 | 4.040 | 4.040 | 3.650 | 4,100 |
| 2022-05-16 | 3.940 | 3.980 | 3.890 | 3.970 | 3.586 | 6,730 |
| 2022-05-13 | 3.810 | 3.990 | 3.810 | 3.930 | 3.550 | 23,144 |
| 2022-05-12 | 3.820 | 3.900 | 3.800 | 3.810 | 3.442 | 5,371 |
| 2022-05-11 | 4.010 | 4.070 | 4.010 | 4.020 | 3.632 | 8,802 |
| 2022-05-10 | 4.130 | 4.130 | 3.950 | 3.970 | 3.586 | 16,174 |
| 2022-05-09 | 4.130 | 4.150 | 4.070 | 4.140 | 3.740 | 37,951 |
| 2022-05-06 | 4.390 | 4.390 | 4.220 | 4.290 | 3.875 | 33,725 |
| 2022-05-05 | 4.700 | 4.700 | 4.520 | 4.560 | 4.119 | 11,998 |
| 2022-05-04 | 4.840 | 4.840 | 4.570 | 4.660 | 4.210 | 4,935 |
| 2022-05-03 | 4.520 | 4.690 | 4.520 | 4.660 | 4.210 | 8,744 |
| 2022-05-02 | 4.780 | 4.780 | 4.610 | 4.620 | 4.174 | 7,401 |
| 2022-04-29 | 4.850 | 4.850 | 4.790 | 4.800 | 4.336 | 624 |
| 2022-04-28 | 4.750 | 4.850 | 4.750 | 4.800 | 4.336 | 5,066 |
| 2022-04-27 | 4.680 | 4.770 | 4.680 | 4.710 | 4.255 | 9,137 |
| 2022-04-26 | 4.600 | 4.670 | 4.570 | 4.620 | 4.174 | 12,306 |
| 2022-04-25 | 4.800 | 4.800 | 4.580 | 4.650 | 4.201 | 25,142 |
| 2022-04-22 | 4.820 | 5.060 | 4.820 | 4.950 | 4.472 | 39,482 |
| 2022-04-21 | 4.850 | 4.850 | 4.680 | 4.780 | 4.318 | 48,971 |
| 2022-04-20 | 5.040 | 5.050 | 4.880 | 4.890 | 4.417 | 81,456 |
| 2022-04-19 | 5.270 | 5.270 | 5.000 | 5.100 | 4.607 | 107,973 |
| 2022-04-18 | 5.350 | 5.450 | 5.240 | 5.400 | 4.594 | 50,792 |
| 2022-04-14 | 5.380 | 5.400 | 5.310 | 5.330 | 4.534 | 48,288 |
| 2022-04-13 | 5.010 | 5.250 | 5.010 | 5.210 | 4.432 | 96,065 |
| 2022-04-12 | 4.860 | 4.990 | 4.860 | 4.920 | 4.185 | 42,202 |
| 2022-04-11 | 4.880 | 4.880 | 4.790 | 4.830 | 4.109 | 23,307 |
| 2022-04-08 | 4.720 | 4.880 | 4.720 | 4.850 | 4.126 | 43,021 |
| 2022-04-07 | 4.590 | 4.660 | 4.570 | 4.645 | 3.951 | 14,258 |
| 2022-04-06 | 4.670 | 4.670 | 4.550 | 4.550 | 3.871 | 8,210 |
| 2022-04-05 | 4.640 | 4.650 | 4.570 | 4.575 | 3.892 | 27,900 |
| 2022-04-04 | 4.510 | 4.620 | 4.510 | 4.600 | 3.913 | 16,655 |
| 2022-04-01 | 4.460 | 4.470 | 4.430 | 4.460 | 3.794 | 18,026 |
| 2022-03-31 | 4.500 | 4.520 | 4.420 | 4.460 | 3.794 | 39,781 |
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.