China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.160	30.850	29.160	30.210	30.210	78,200
2026-07-21	26.030	28.310	26.030	28.110	28.110	45,584
2026-07-20	24.850	25.450	24.770	25.170	25.170	13,779
2026-07-17	23.850	24.910	23.850	24.780	24.780	92,100
2026-07-16	25.260	25.270	24.930	25.120	25.120	46,400
2026-07-15	25.370	26.090	25.130	25.550	25.550	27,000
2026-07-14	25.700	27.100	25.700	26.580	26.580	35,200
2026-07-13	25.070	25.070	24.520	24.800	24.800	11,800
2026-07-10	26.300	26.300	24.790	25.300	25.300	14,200
2026-07-09	25.530	25.700	24.940	25.330	25.330	29,800
2026-07-08	24.660	25.230	24.070	24.680	24.680	49,000
2026-07-07	25.750	25.750	24.710	24.920	24.920	38,000
2026-07-06	25.720	26.220	25.630	26.220	26.220	49,500
2026-07-03	25.020	25.920	25.020	25.920	25.920	18,700
2026-07-02	25.050	25.400	24.250	24.530	24.530	58,000
2026-06-30	22.800	22.990	22.240	22.480	22.480	89,300
2026-06-29	21.710	22.170	21.650	22.080	22.080	28,500
2026-06-26	21.850	22.210	21.420	21.470	21.470	54,100
2026-06-25	23.000	24.520	21.280	21.850	21.850	54,300
2026-06-24	23.000	23.020	22.440	22.730	22.730	57,000
2026-06-23	24.980	24.980	23.790	23.960	23.960	23,800
2026-06-22	26.250	26.280	25.890	26.080	26.080	19,900
2026-06-19	26.040	26.040	25.230	25.710	25.710	38,800
2026-06-18	27.610	27.610	25.800	26.060	26.060	103,700
2026-06-17	28.340	28.800	27.530	27.550	27.550	81,200
2026-06-16	28.590	28.590	28.090	28.400	28.400	44,200
2026-06-15	27.990	29.240	27.990	28.660	28.660	44,400
2026-06-12	25.190	27.130	25.190	26.940	26.940	154,700
2026-06-11	24.870	25.290	24.050	25.230	25.230	79,900
2026-06-10	23.100	24.150	23.100	23.570	23.570	52,400
2026-06-09	24.890	25.430	23.910	24.370	24.370	75,900
2026-06-08	24.520	24.890	23.010	24.400	24.400	46,500
2026-06-05	26.020	26.020	24.530	24.530	24.530	74,500
2026-06-04	27.000	27.510	26.840	27.040	27.040	47,200
2026-06-03	27.140	27.340	26.960	27.050	27.050	38,500
2026-06-02	27.300	27.690	27.090	27.670	27.670	95,900
2026-06-01	26.950	27.150	26.280	27.030	27.030	118,700
2026-05-29	27.660	27.660	26.380	26.900	26.900	139,400
2026-05-28	27.070	27.810	26.810	27.380	27.380	60,900
2026-05-27	27.910	28.160	27.570	27.880	27.880	54,400
2026-05-26	28.470	28.760	28.390	28.680	28.680	48,700
2026-05-25	26.460	29.090	26.460	28.410	28.410	78,800
2026-05-22	27.310	28.030	27.310	27.850	27.850	42,100
2026-05-21	27.890	27.890	26.790	27.230	27.230	72,700
2026-05-20	26.900	28.020	26.900	27.960	27.960	77,700
2026-05-19	27.800	28.120	26.130	26.910	26.910	171,800
2026-05-15	28.840	29.740	27.660	27.810	27.810	84,300
2026-05-14	31.090	31.940	29.240	29.720	29.720	138,500
2026-05-13	30.820	31.680	30.550	31.570	31.570	54,100
2026-05-12	30.900	31.140	29.970	31.030	31.030	94,200
2026-05-11	30.530	31.100	30.530	30.910	30.910	41,400
2026-05-08	30.220	30.580	29.850	30.130	30.130	43,300
2026-05-07	30.590	30.670	29.520	29.640	29.640	67,100
2026-05-06	29.500	30.740	29.500	30.600	30.600	42,000
2026-05-05	28.440	28.950	28.190	28.360	28.360	51,800
2026-05-04	28.670	30.330	28.090	28.220	28.220	82,000
2026-05-01	28.930	29.560	28.920	29.010	29.010	62,800
2026-04-30	30.040	30.040	28.930	29.180	29.180	75,600
2026-04-29	29.500	30.170	29.490	30.060	30.060	68,800
2026-04-28	29.010	29.290	28.760	29.160	29.160	72,400

← NewerPage 2 of 3 · 126 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.