China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 4.790 | 4.790 | 4.480 | 4.520 | 3.845 | 66,451 |
| 2022-03-29 | 4.710 | 4.800 | 4.580 | 4.780 | 4.066 | 54,689 |
| 2022-03-28 | 4.690 | 4.760 | 4.620 | 4.690 | 3.990 | 53,096 |
| 2022-03-25 | 4.480 | 4.710 | 4.480 | 4.700 | 3.998 | 228,352 |
| 2022-03-24 | 4.400 | 4.480 | 4.400 | 4.480 | 3.811 | 102,749 |
| 2022-03-23 | 4.290 | 4.400 | 4.290 | 4.390 | 3.734 | 77,410 |
| 2022-03-22 | 4.200 | 4.340 | 4.160 | 4.270 | 3.632 | 128,165 |
| 2022-03-21 | 4.100 | 4.170 | 4.100 | 4.130 | 3.513 | 34,428 |
| 2022-03-18 | 3.950 | 4.100 | 3.950 | 4.060 | 3.454 | 76,156 |
| 2022-03-17 | 3.810 | 3.930 | 3.810 | 3.910 | 3.326 | 44,048 |
| 2022-03-16 | 3.610 | 3.710 | 3.570 | 3.690 | 3.139 | 52,395 |
| 2022-03-15 | 3.650 | 3.650 | 3.550 | 3.570 | 3.037 | 104,789 |
| 2022-03-14 | 3.980 | 3.980 | 3.790 | 3.800 | 3.233 | 56,636 |
| 2022-03-11 | 3.990 | 4.020 | 3.980 | 4.000 | 3.403 | 34,668 |
| 2022-03-10 | 4.200 | 4.200 | 4.130 | 4.200 | 3.573 | 38,395 |
| 2022-03-09 | 4.220 | 4.240 | 4.110 | 4.110 | 3.496 | 54,496 |
| 2022-03-08 | 4.150 | 4.270 | 4.120 | 4.240 | 3.607 | 132,890 |
| 2022-03-07 | 3.960 | 4.140 | 3.960 | 4.130 | 3.513 | 177,893 |
| 2022-03-04 | 3.950 | 3.960 | 3.930 | 3.960 | 3.369 | 18,820 |
| 2022-03-03 | 3.950 | 3.970 | 3.920 | 3.960 | 3.369 | 10,733 |
| 2022-03-02 | 3.890 | 3.950 | 3.870 | 3.880 | 3.301 | 10,026 |
| 2022-03-01 | 3.800 | 3.900 | 3.790 | 3.880 | 3.301 | 42,974 |
| 2022-02-28 | 3.740 | 3.760 | 3.740 | 3.750 | 3.190 | 8,146 |
| 2022-02-25 | 3.720 | 3.730 | 3.690 | 3.725 | 3.169 | 12,823 |
| 2022-02-24 | 3.910 | 3.910 | 3.690 | 3.690 | 3.139 | 11,309 |
| 2022-02-23 | 3.610 | 3.780 | 3.610 | 3.760 | 3.199 | 16,231 |
| 2022-02-22 | 3.800 | 3.830 | 3.740 | 3.750 | 3.190 | 18,262 |
| 2022-02-18 | 3.750 | 3.750 | 3.710 | 3.730 | 3.173 | 2,091 |
| 2022-02-17 | 3.750 | 3.800 | 3.750 | 3.750 | 3.190 | 119,363 |
| 2022-02-16 | 3.680 | 3.720 | 3.680 | 3.710 | 3.156 | 18,920 |
| 2022-02-15 | 3.710 | 3.710 | 3.600 | 3.650 | 3.105 | 39,117 |
| 2022-02-14 | 3.820 | 3.820 | 3.760 | 3.780 | 3.216 | 5,192 |
| 2022-02-11 | 3.690 | 3.850 | 3.680 | 3.840 | 3.267 | 70,879 |
| 2022-02-10 | 3.560 | 3.730 | 3.560 | 3.690 | 3.139 | 19,752 |
| 2022-02-09 | 3.610 | 3.630 | 3.580 | 3.630 | 3.088 | 34,880 |
| 2022-02-08 | 3.590 | 3.600 | 3.550 | 3.580 | 3.045 | 4,926 |
| 2022-02-07 | 3.500 | 3.580 | 3.500 | 3.580 | 3.045 | 4,533 |
| 2022-02-04 | 3.320 | 3.490 | 3.320 | 3.470 | 2.952 | 7,279 |
| 2022-02-03 | 3.410 | 3.420 | 3.200 | 3.340 | 2.841 | 66,303 |
| 2022-02-02 | 3.380 | 3.430 | 3.380 | 3.400 | 2.892 | 12,615 |
| 2022-02-01 | 3.380 | 3.440 | 3.380 | 3.430 | 2.918 | 2,951 |
| 2022-01-31 | 3.330 | 3.400 | 3.320 | 3.400 | 2.892 | 14,763 |
| 2022-01-28 | 3.310 | 3.390 | 3.310 | 3.350 | 2.850 | 8,570 |
| 2022-01-27 | 3.490 | 3.490 | 3.380 | 3.430 | 2.918 | 27,682 |
| 2022-01-26 | 3.480 | 3.620 | 3.420 | 3.550 | 3.020 | 31,271 |
| 2022-01-25 | 3.540 | 3.560 | 3.420 | 3.530 | 3.003 | 13,250 |
| 2022-01-24 | 3.500 | 3.550 | 3.500 | 3.540 | 3.011 | 25,514 |
| 2022-01-21 | 3.550 | 3.640 | 3.540 | 3.540 | 3.011 | 24,318 |
| 2022-01-20 | 3.500 | 3.640 | 3.490 | 3.570 | 3.037 | 44,727 |
| 2022-01-19 | 3.380 | 3.480 | 3.380 | 3.480 | 2.960 | 39,992 |
| 2022-01-18 | 3.330 | 3.390 | 3.320 | 3.380 | 2.875 | 28,014 |
| 2022-01-17 | 3.310 | 3.310 | 3.310 | 3.310 | 2.816 | 768 |
| 2022-01-14 | 3.320 | 3.330 | 3.310 | 3.320 | 2.824 | 8,010 |
| 2022-01-13 | 3.230 | 3.290 | 3.230 | 3.290 | 2.799 | 16,416 |
| 2022-01-12 | 3.370 | 3.370 | 3.280 | 3.300 | 2.807 | 13,411 |
| 2022-01-11 | 3.260 | 3.260 | 3.260 | 3.260 | 2.773 | 121 |
| 2022-01-10 | 3.230 | 3.270 | 3.230 | 3.270 | 2.782 | 1,102 |
| 2022-01-07 | 3.160 | 3.310 | 3.160 | 3.280 | 2.790 | 11,422 |
| 2022-01-06 | 3.180 | 3.260 | 3.180 | 3.220 | 2.739 | 11,660 |
| 2022-01-05 | 3.280 | 3.300 | 3.250 | 3.250 | 2.765 | 12,768 |
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.