China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 3.320 | 3.320 | 3.260 | 3.280 | 2.790 | 25,330 |
| 2021-12-31 | 3.290 | 3.400 | 3.290 | 3.390 | 2.884 | 25,627 |
| 2021-12-30 | 3.220 | 3.280 | 3.220 | 3.270 | 2.782 | 3,533 |
| 2021-12-29 | 3.260 | 3.260 | 3.200 | 3.210 | 2.731 | 64,754 |
| 2021-12-23 | 3.250 | 3.300 | 3.240 | 3.300 | 2.807 | 1,965 |
| 2021-12-22 | 3.240 | 3.290 | 3.230 | 3.290 | 2.799 | 9,000 |
| 2021-12-21 | 3.180 | 3.220 | 3.180 | 3.190 | 2.714 | 9,124 |
| 2021-12-20 | 3.260 | 3.260 | 3.200 | 3.230 | 2.748 | 10,939 |
| 2021-12-17 | 3.330 | 3.330 | 3.270 | 3.290 | 2.799 | 3,102 |
| 2021-12-16 | 3.280 | 3.360 | 3.280 | 3.350 | 2.850 | 13,500 |
| 2021-12-15 | 3.380 | 3.380 | 3.230 | 3.260 | 2.773 | 22,059 |
| 2021-12-14 | 3.420 | 3.440 | 3.410 | 3.410 | 2.901 | 2,795 |
| 2021-12-13 | 3.400 | 3.490 | 3.400 | 3.485 | 2.965 | 83,948 |
| 2021-12-10 | 3.380 | 3.400 | 3.380 | 3.400 | 2.892 | 2,400 |
| 2021-12-09 | 3.350 | 3.380 | 3.350 | 3.370 | 2.867 | 31,322 |
| 2021-12-08 | 3.310 | 3.340 | 3.290 | 3.310 | 2.816 | 3,997 |
| 2021-12-07 | 3.310 | 3.310 | 3.300 | 3.300 | 2.807 | 1,319 |
| 2021-12-06 | 3.440 | 3.440 | 3.260 | 3.290 | 2.799 | 26,451 |
| 2021-12-03 | 3.250 | 3.350 | 3.250 | 3.340 | 2.841 | 18,911 |
| 2021-12-02 | 3.200 | 3.240 | 3.180 | 3.240 | 2.756 | 26,040 |
| 2021-12-01 | 3.280 | 3.460 | 3.280 | 3.390 | 2.884 | 67,460 |
| 2021-11-30 | 3.160 | 3.190 | 3.100 | 3.110 | 2.646 | 11,742 |
| 2021-11-29 | 3.130 | 3.170 | 3.130 | 3.150 | 2.680 | 3,302 |
| 2021-11-26 | 3.180 | 3.180 | 3.120 | 3.120 | 2.654 | 20,954 |
| 2021-11-25 | 3.260 | 3.260 | 3.210 | 3.210 | 2.731 | 491 |
| 2021-11-24 | 3.170 | 3.190 | 3.130 | 3.130 | 2.663 | 10,051 |
| 2021-11-23 | 3.200 | 3.210 | 3.150 | 3.190 | 2.714 | 15,942 |
| 2021-11-22 | 3.250 | 3.250 | 3.160 | 3.210 | 2.731 | 43,649 |
| 2021-11-19 | 3.390 | 3.390 | 3.260 | 3.300 | 2.807 | 24,913 |
| 2021-11-18 | 3.480 | 3.480 | 3.360 | 3.420 | 2.909 | 51,842 |
| 2021-11-17 | 3.470 | 3.570 | 3.470 | 3.530 | 3.003 | 48,241 |
| 2021-11-16 | 3.710 | 3.720 | 3.440 | 3.460 | 2.943 | 218,913 |
| 2021-11-15 | 3.950 | 4.130 | 3.950 | 4.110 | 3.496 | 74,965 |
| 2021-11-12 | 3.820 | 3.900 | 3.820 | 3.900 | 3.318 | 36,376 |
| 2021-11-11 | 3.690 | 3.780 | 3.690 | 3.770 | 3.207 | 3,846 |
| 2021-11-10 | 3.610 | 3.680 | 3.610 | 3.650 | 3.105 | 12,177 |
| 2021-11-09 | 3.620 | 3.650 | 3.610 | 3.640 | 3.096 | 6,536 |
| 2021-11-08 | 3.560 | 3.640 | 3.550 | 3.630 | 3.088 | 12,012 |
| 2021-11-05 | 3.490 | 3.540 | 3.490 | 3.500 | 2.977 | 7,444 |
| 2021-11-04 | 3.510 | 3.550 | 3.460 | 3.500 | 2.977 | 24,733 |
| 2021-11-03 | 3.470 | 3.470 | 3.380 | 3.450 | 2.935 | 38,305 |
| 2021-11-02 | 3.500 | 3.520 | 3.500 | 3.510 | 2.986 | 2,606 |
| 2021-11-01 | 3.510 | 3.560 | 3.510 | 3.540 | 3.011 | 3,332 |
| 2021-10-29 | 3.550 | 3.600 | 3.550 | 3.570 | 3.037 | 12,583 |
| 2021-10-28 | 3.670 | 3.670 | 3.510 | 3.520 | 2.994 | 26,924 |
| 2021-10-27 | 3.740 | 3.740 | 3.690 | 3.690 | 3.139 | 4,116 |
| 2021-10-26 | 3.800 | 3.800 | 3.740 | 3.790 | 3.224 | 4,007 |
| 2021-10-25 | 3.780 | 3.850 | 3.780 | 3.850 | 3.275 | 9,952 |
| 2021-10-22 | 3.900 | 3.900 | 3.760 | 3.790 | 3.224 | 31,726 |
| 2021-10-21 | 3.850 | 3.910 | 3.850 | 3.900 | 3.318 | 2,045 |
← NewerPage 21 of 21 · 1,250 trading days
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.