China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.100	12.460	12.100	12.420	12.163	3,702
2025-08-05	12.250	12.250	12.000	12.090	11.840	3,440
2025-08-01	12.420	12.420	11.650	11.700	11.458	11,755
2025-07-31	11.710	11.980	11.710	11.980	11.732	701
2025-07-30	12.080	12.260	11.890	11.890	11.644	4,753
2025-07-29	12.190	12.230	12.170	12.230	11.977	6,929
2025-07-28	11.910	12.200	11.910	12.200	11.948	9,055
2025-07-25	12.390	12.390	12.160	12.160	11.909	2,672
2025-07-24	11.990	12.390	11.990	12.340	12.085	15,957
2025-07-23	12.260	12.260	11.510	11.510	11.272	5,415
2025-07-22	12.970	12.970	12.200	12.290	12.036	7,393
2025-07-21	12.180	12.220	12.160	12.170	11.919	2,263
2025-07-18	12.050	12.160	12.020	12.020	11.772	2,600
2025-07-17	12.130	12.130	11.970	12.060	11.811	2,600
2025-07-16	11.910	12.230	11.910	12.150	11.899	8,600
2025-07-15	11.920	11.920	11.800	11.800	11.556	2,392
2025-07-14	12.110	12.110	11.950	11.950	11.703	4,045
2025-07-11	11.880	11.980	11.880	11.940	11.693	3,705
2025-07-10	11.960	11.970	11.780	11.840	11.595	6,504
2025-07-09	11.860	12.140	11.840	12.110	11.860	11,203
2025-07-08	12.240	12.250	11.780	12.080	11.830	7,240
2025-07-07	12.390	12.390	11.770	12.010	11.762	7,780
2025-07-04	12.270	12.280	12.230	12.240	11.987	2,203
2025-07-03	12.480	12.630	12.140	12.140	11.889	65,284
2025-07-02	12.490	12.500	12.130	12.450	12.193	23,832
2025-06-30	12.520	12.520	12.190	12.370	12.114	10,952
2025-06-27	12.370	12.520	12.370	12.520	12.261	18,857
2025-06-26	12.300	12.500	12.300	12.460	12.203	22,792
2025-06-25	12.110	12.160	11.990	12.160	11.909	8,567
2025-06-24	11.960	12.290	11.960	12.290	12.036	16,194
2025-06-23	12.280	12.280	12.080	12.080	11.830	3,007
2025-06-20	12.570	12.570	12.160	12.200	11.948	6,777
2025-06-19	12.350	12.400	12.270	12.350	12.095	4,041
2025-06-18	12.520	12.580	12.370	12.420	12.163	3,867
2025-06-17	12.510	12.510	12.410	12.480	12.222	2,426
2025-06-16	12.370	12.530	12.360	12.520	12.261	8,846
2025-06-13	12.430	12.430	12.150	12.240	11.987	7,852
2025-06-12	12.400	12.630	12.400	12.440	12.183	16,993
2025-06-11	12.470	12.470	12.220	12.340	12.085	11,545
2025-06-10	12.090	12.350	12.040	12.150	11.899	25,975
2025-06-09	11.850	11.970	11.850	11.970	11.723	4,489
2025-06-06	11.600	11.990	11.600	11.790	11.546	10,856
2025-06-05	11.530	11.530	11.340	11.490	11.253	6,623
2025-06-04	11.540	11.540	11.200	11.430	11.194	4,308
2025-06-03	11.170	11.190	11.100	11.140	10.910	5,234
2025-06-02	10.610	11.200	10.610	11.120	10.890	51,303
2025-05-30	10.450	10.500	10.340	10.470	10.254	4,316
2025-05-29	10.660	10.660	10.480	10.510	10.293	4,600
2025-05-28	10.260	10.660	10.260	10.660	10.440	18,502
2025-05-27	10.490	10.590	10.400	10.540	10.322	55,144
2025-05-26	10.650	10.650	10.430	10.430	10.214	1,782
2025-05-23	10.490	11.030	10.440	10.560	10.342	10,067
2025-05-22	10.280	10.450	10.270	10.450	10.234	5,744
2025-05-21	9.900	10.240	9.830	10.180	9.970	20,512
2025-05-20	9.810	9.820	9.690	9.820	9.617	8,739
2025-05-16	9.140	9.900	8.910	9.580	9.382	30,405
2025-05-15	9.210	9.630	9.100	9.260	9.069	15,501
2025-05-14	9.350	9.350	8.520	8.520	8.344	19,825
2025-05-13	9.080	9.400	9.080	9.400	9.206	2,604
2025-05-12	8.860	9.190	8.340	9.190	9.000	3,446

← NewerPage 6 of 21 · 1,250 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.