China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9.190 | 9.190 | 9.050 | 9.100 | 8.912 | 3,300 |
| 2025-05-08 | 9.210 | 9.210 | 9.010 | 9.050 | 8.863 | 6,936 |
| 2025-05-07 | 8.860 | 9.320 | 8.860 | 9.290 | 9.098 | 6,844 |
| 2025-05-06 | 8.920 | 9.100 | 8.920 | 9.000 | 8.814 | 2,580 |
| 2025-05-05 | 8.890 | 8.890 | 8.650 | 8.830 | 8.648 | 4,302 |
| 2025-05-02 | 8.900 | 8.900 | 8.480 | 8.690 | 8.510 | 3,864 |
| 2025-05-01 | 8.610 | 8.640 | 8.320 | 8.360 | 8.187 | 6,421 |
| 2025-04-30 | 8.620 | 8.620 | 8.610 | 8.610 | 8.432 | 225 |
| 2025-04-29 | 8.900 | 8.900 | 8.740 | 8.740 | 8.559 | 2,002 |
| 2025-04-28 | 8.880 | 8.920 | 8.720 | 8.850 | 8.667 | 2,630 |
| 2025-04-25 | 9.230 | 9.230 | 8.980 | 9.030 | 8.843 | 4,929 |
| 2025-04-24 | 9.380 | 9.380 | 9.270 | 9.270 | 9.078 | 800 |
| 2025-04-23 | 9.230 | 9.230 | 9.120 | 9.160 | 8.971 | 4,666 |
| 2025-04-22 | 9.690 | 9.850 | 9.660 | 9.770 | 9.459 | 9,120 |
| 2025-04-21 | 9.700 | 9.700 | 9.560 | 9.690 | 9.382 | 14,130 |
| 2025-04-17 | 9.820 | 9.860 | 9.590 | 9.670 | 9.363 | 3,121 |
| 2025-04-16 | 10.000 | 10.000 | 9.860 | 9.920 | 9.605 | 12,936 |
| 2025-04-15 | 9.760 | 9.770 | 9.710 | 9.750 | 9.440 | 4,065 |
| 2025-04-14 | 9.490 | 9.650 | 9.450 | 9.640 | 9.334 | 7,593 |
| 2025-04-11 | 9.030 | 9.390 | 9.030 | 9.220 | 8.927 | 7,695 |
| 2025-04-10 | 8.410 | 8.640 | 8.370 | 8.630 | 8.356 | 6,909 |
| 2025-04-09 | 8.190 | 8.510 | 8.190 | 8.510 | 8.239 | 13,805 |
| 2025-04-08 | 8.490 | 8.490 | 7.670 | 7.900 | 7.649 | 11,027 |
| 2025-04-07 | 7.100 | 8.310 | 7.100 | 7.960 | 7.707 | 12,914 |
| 2025-04-04 | 9.380 | 9.380 | 8.880 | 8.950 | 8.665 | 14,697 |
| 2025-04-03 | 9.480 | 9.480 | 9.390 | 9.420 | 9.121 | 6,326 |
| 2025-04-02 | 9.900 | 9.900 | 9.750 | 9.800 | 9.488 | 1,715 |
| 2025-04-01 | 10.000 | 10.000 | 9.770 | 9.790 | 9.479 | 4,036 |
| 2025-03-31 | 9.970 | 10.000 | 9.970 | 10.000 | 9.682 | 82,709 |
| 2025-03-28 | 9.600 | 9.790 | 9.540 | 9.750 | 9.440 | 27,200 |
| 2025-03-27 | 9.600 | 9.600 | 9.600 | 9.600 | 9.295 | 217 |
| 2025-03-26 | 9.560 | 9.840 | 9.500 | 9.500 | 9.198 | 6,433 |
| 2025-03-25 | 9.710 | 9.710 | 9.540 | 9.550 | 9.246 | 2,380 |
| 2025-03-24 | 9.940 | 9.940 | 9.700 | 9.710 | 9.401 | 1,200 |
| 2025-03-21 | 9.940 | 9.950 | 9.800 | 9.920 | 9.605 | 38,903 |
| 2025-03-20 | 9.840 | 9.950 | 9.840 | 9.880 | 9.566 | 16,802 |
| 2025-03-19 | 9.840 | 9.900 | 9.840 | 9.900 | 9.585 | 7,968 |
| 2025-03-18 | 9.900 | 9.900 | 9.210 | 9.760 | 9.450 | 39,924 |
| 2025-03-17 | 9.970 | 9.980 | 9.740 | 9.790 | 9.479 | 10,329 |
| 2025-03-14 | 9.440 | 9.830 | 9.430 | 9.770 | 9.459 | 41,951 |
| 2025-03-13 | 9.270 | 9.370 | 9.270 | 9.370 | 9.072 | 700 |
| 2025-03-12 | 9.130 | 9.330 | 9.130 | 9.310 | 9.014 | 9,186 |
| 2025-03-11 | 8.900 | 9.070 | 8.870 | 9.030 | 8.743 | 5,110 |
| 2025-03-10 | 8.760 | 8.950 | 8.760 | 8.870 | 8.588 | 4,501 |
| 2025-03-07 | 8.060 | 8.830 | 8.050 | 8.750 | 8.472 | 6,448 |
| 2025-03-06 | 8.310 | 8.850 | 8.310 | 8.750 | 8.472 | 6,758 |
| 2025-03-05 | 8.400 | 9.080 | 8.400 | 9.060 | 8.772 | 13,767 |
| 2025-03-04 | 8.100 | 8.500 | 8.100 | 8.400 | 8.133 | 9,513 |
| 2025-03-03 | 8.060 | 8.200 | 8.060 | 8.120 | 7.862 | 3,056 |
| 2025-02-28 | 8.080 | 8.150 | 8.080 | 8.140 | 7.881 | 2,400 |
| 2025-02-27 | 8.130 | 8.130 | 8.130 | 8.130 | 7.872 | 100 |
| 2025-02-26 | 8.090 | 8.180 | 8.020 | 8.140 | 7.881 | 3,305 |
| 2025-02-25 | 8.150 | 8.150 | 8.060 | 8.080 | 7.823 | 4,046 |
| 2025-02-24 | 8.330 | 8.330 | 8.090 | 8.150 | 7.891 | 3,819 |
| 2025-02-21 | 8.510 | 8.510 | 8.310 | 8.310 | 8.046 | 7,800 |
| 2025-02-20 | 8.470 | 8.590 | 8.470 | 8.570 | 8.298 | 3,002 |
| 2025-02-19 | 8.400 | 8.400 | 8.280 | 8.320 | 8.056 | 11,805 |
| 2025-02-18 | 8.520 | 8.910 | 8.400 | 8.400 | 8.133 | 19,093 |
| 2025-02-14 | 8.670 | 8.670 | 8.510 | 8.510 | 8.239 | 7,704 |
| 2025-02-13 | 8.520 | 8.630 | 8.510 | 8.610 | 8.336 | 11,900 |
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.