China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.060	30.390	29.630	29.810	29.810	84,500
2026-04-24	30.070	30.650	29.640	30.470	30.470	86,100
2026-04-23	29.610	30.450	29.310	29.750	29.750	62,800
2026-04-22	31.330	31.370	30.900	31.060	30.418	64,900
2026-04-21	34.470	34.470	31.000	31.060	30.418	111,023
2026-04-20	34.000	34.000	32.840	33.450	32.759	48,027
2026-04-17	34.040	34.270	33.690	34.040	33.336	52,988
2026-04-16	33.480	33.900	33.320	33.690	32.994	59,674
2026-04-15	32.600	33.230	31.500	33.120	32.435	55,102
2026-04-14	32.220	33.050	32.170	32.930	32.249	35,759
2026-04-13	31.130	32.190	31.040	32.160	31.495	47,026
2026-04-10	31.200	31.200	30.530	30.970	30.330	46,875
2026-04-09	30.350	30.990	30.240	30.890	30.252	39,812
2026-04-08	30.000	31.870	29.510	30.150	29.527	67,507
2026-04-07	28.790	29.170	27.970	29.170	28.567	55,993
2026-04-06	28.770	28.920	28.280	28.770	28.175	38,820
2026-04-02	28.880	28.880	27.660	28.790	28.195	43,670
2026-04-01	27.800	29.770	27.590	29.160	28.557	31,684
2026-03-31	26.640	28.150	26.640	28.030	27.451	79,037
2026-03-30	28.980	28.980	26.150	26.600	26.050	119,942
2026-03-27	25.620	27.230	25.620	26.830	26.275	73,638
2026-03-26	26.740	26.760	25.290	25.360	24.836	51,588
2026-03-25	27.250	27.300	26.700	26.790	26.236	60,946
2026-03-24	27.040	27.040	25.440	25.860	25.326	52,587
2026-03-23	24.100	26.170	23.500	25.990	25.453	145,567
2026-03-20	24.370	25.000	23.470	24.110	23.612	160,746
2026-03-19	24.810	24.970	22.940	24.900	24.385	126,007
2026-03-18	27.360	27.470	26.550	26.550	26.001	70,075
2026-03-17	27.950	28.470	27.710	27.810	27.235	38,129
2026-03-16	27.980	29.665	27.800	28.370	27.784	54,182
2026-03-13	29.830	29.860	28.500	28.670	28.077	65,410
2026-03-12	30.040	30.980	29.180	29.230	28.626	60,443
2026-03-11	31.010	31.010	29.960	30.500	29.870	48,892
2026-03-10	30.850	31.540	30.850	30.960	30.320	36,288
2026-03-09	28.510	30.985	28.510	30.930	30.291	67,287
2026-03-06	30.840	30.840	29.500	29.920	29.302	62,094
2026-03-05	33.120	33.120	30.530	31.010	30.369	93,437
2026-03-04	33.020	34.570	32.820	33.120	32.435	70,136
2026-03-03	32.480	33.190	31.520	32.540	31.867	153,547
2026-03-02	37.000	37.160	35.570	36.280	35.530	78,121
2026-02-27	35.620	36.630	35.620	36.500	35.746	58,366
2026-02-26	36.280	36.280	34.730	36.050	35.305	61,110
2026-02-25	36.200	36.820	36.145	36.510	35.755	39,502
2026-02-24	35.640	35.960	34.460	35.960	35.217	53,940
2026-02-23	34.650	35.640	34.650	35.640	34.903	40,071
2026-02-20	33.780	34.550	33.220	34.500	33.787	77,996
2026-02-19	33.690	33.870	32.680	33.870	33.170	45,641
2026-02-18	32.270	33.830	32.270	33.720	33.023	47,814
2026-02-17	32.450	32.840	31.260	32.300	31.632	98,526
2026-02-13	33.180	33.350	32.170	33.350	32.661	86,390
2026-02-12	34.560	36.240	32.400	32.580	31.907	112,767
2026-02-11	34.220	34.720	34.110	34.620	33.904	58,616
2026-02-10	35.040	35.040	33.450	33.540	32.847	50,784
2026-02-09	33.880	35.040	33.860	34.780	34.061	63,180
2026-02-06	32.520	34.180	32.510	34.170	33.464	79,284
2026-02-05	32.420	32.780	31.760	31.950	31.290	114,070
2026-02-04	35.480	35.490	33.100	33.740	33.043	957,812
2026-02-03	37.430	37.430	34.030	34.770	34.051	232,965
2026-02-02	34.010	34.380	33.380	34.380	33.669	296,909
2026-01-30	37.380	37.380	32.440	32.660	31.985	463,531

← NewerPage 3 of 5 · 250 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.