China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8.600 | 8.660 | 8.540 | 8.550 | 8.278 | 13,006 |
| 2025-02-11 | 8.920 | 8.920 | 8.640 | 8.680 | 8.404 | 19,062 |
| 2025-02-10 | 8.910 | 8.940 | 8.890 | 8.930 | 8.646 | 3,707 |
| 2025-02-07 | 8.370 | 8.910 | 8.370 | 8.780 | 8.501 | 11,800 |
| 2025-02-06 | 9.440 | 9.440 | 8.830 | 8.900 | 8.617 | 6,203 |
| 2025-02-05 | 8.950 | 9.010 | 8.910 | 8.950 | 8.665 | 9,020 |
| 2025-02-04 | 8.910 | 9.000 | 8.850 | 8.860 | 8.578 | 12,736 |
| 2025-02-03 | 8.500 | 8.960 | 8.470 | 8.910 | 8.627 | 28,898 |
| 2025-01-31 | 8.400 | 8.440 | 8.320 | 8.340 | 8.075 | 5,699 |
| 2025-01-30 | 8.350 | 8.400 | 8.340 | 8.360 | 8.094 | 7,745 |
| 2025-01-29 | 8.220 | 8.300 | 8.210 | 8.280 | 8.017 | 1,548 |
| 2025-01-28 | 7.930 | 8.290 | 7.930 | 8.270 | 8.007 | 3,102 |
| 2025-01-27 | 8.180 | 8.230 | 8.150 | 8.220 | 7.959 | 9,067 |
| 2025-01-24 | 8.010 | 8.100 | 7.990 | 8.060 | 7.804 | 12,840 |
| 2025-01-23 | 7.910 | 7.910 | 7.740 | 7.780 | 7.533 | 25,305 |
| 2025-01-22 | 7.920 | 7.950 | 7.900 | 7.910 | 7.659 | 9,617 |
| 2025-01-21 | 8.000 | 8.000 | 7.930 | 7.930 | 7.678 | 6,533 |
| 2025-01-20 | 8.050 | 8.080 | 7.930 | 7.990 | 7.736 | 4,200 |
| 2025-01-17 | 8.000 | 8.370 | 8.000 | 8.300 | 8.036 | 22,380 |
| 2025-01-16 | 8.020 | 8.025 | 7.920 | 7.920 | 7.668 | 4,418 |
| 2025-01-15 | 8.060 | 8.060 | 7.920 | 7.990 | 7.736 | 4,385 |
| 2025-01-14 | 7.950 | 8.190 | 7.950 | 8.150 | 7.891 | 12,862 |
| 2025-01-13 | 8.300 | 8.300 | 7.900 | 7.900 | 7.649 | 8,853 |
| 2025-01-10 | 8.500 | 8.750 | 8.480 | 8.560 | 8.288 | 36,301 |
| 2025-01-09 | 8.470 | 8.470 | 8.220 | 8.340 | 8.075 | 2,374 |
| 2025-01-08 | 8.230 | 8.500 | 8.230 | 8.480 | 8.210 | 16,454 |
| 2025-01-07 | 8.000 | 8.250 | 8.000 | 8.160 | 7.901 | 6,343 |
| 2025-01-06 | 7.940 | 7.950 | 7.810 | 7.810 | 7.562 | 14,880 |
| 2025-01-03 | 7.990 | 7.990 | 7.890 | 7.910 | 7.659 | 4,506 |
| 2025-01-02 | 7.600 | 7.950 | 7.600 | 7.910 | 7.659 | 10,223 |
| 2024-12-31 | 7.200 | 7.540 | 7.200 | 7.450 | 7.213 | 9,900 |
| 2024-12-30 | 7.000 | 7.000 | 6.870 | 6.910 | 6.690 | 4,263 |
| 2024-12-27 | 6.900 | 6.920 | 6.800 | 6.815 | 6.598 | 5,708 |
| 2024-12-24 | 6.920 | 6.940 | 6.900 | 6.940 | 6.719 | 300 |
| 2024-12-23 | 6.880 | 6.980 | 6.880 | 6.950 | 6.729 | 3,860 |
| 2024-12-20 | 6.880 | 6.880 | 6.790 | 6.790 | 6.574 | 4,250 |
| 2024-12-19 | 6.950 | 7.000 | 6.850 | 6.960 | 6.739 | 7,841 |
| 2024-12-18 | 6.770 | 6.850 | 6.610 | 6.610 | 6.400 | 16,001 |
| 2024-12-17 | 6.760 | 6.770 | 6.710 | 6.770 | 6.555 | 2,621 |
| 2024-12-16 | 6.990 | 6.990 | 6.490 | 6.800 | 6.584 | 30,877 |
| 2024-12-13 | 7.210 | 7.210 | 7.060 | 7.130 | 6.903 | 3,110 |
| 2024-12-12 | 7.100 | 7.350 | 7.100 | 7.240 | 7.010 | 6,000 |
| 2024-12-11 | 7.010 | 7.460 | 7.010 | 7.440 | 7.203 | 8,101 |
| 2024-12-10 | 7.030 | 7.140 | 7.030 | 7.110 | 6.884 | 3,086 |
| 2024-12-09 | 7.000 | 7.250 | 7.000 | 7.160 | 6.932 | 13,380 |
| 2024-12-06 | 6.890 | 6.890 | 6.650 | 6.870 | 6.652 | 9,870 |
| 2024-12-05 | 7.070 | 7.070 | 6.750 | 6.750 | 6.535 | 2,525 |
| 2024-12-04 | 6.970 | 6.970 | 6.860 | 6.860 | 6.642 | 1,466 |
| 2024-12-03 | 6.770 | 6.910 | 6.770 | 6.910 | 6.690 | 1,408 |
| 2024-12-02 | 6.900 | 6.900 | 6.750 | 6.750 | 6.535 | 5,311 |
| 2024-11-29 | 7.010 | 7.080 | 7.000 | 7.000 | 6.777 | 2,032 |
| 2024-11-28 | 6.970 | 7.020 | 6.970 | 6.970 | 6.748 | 1,903 |
| 2024-11-27 | 6.930 | 6.980 | 6.930 | 6.970 | 6.748 | 1,927 |
| 2024-11-26 | 6.980 | 7.000 | 6.900 | 6.900 | 6.681 | 7,410 |
| 2024-11-25 | 7.330 | 7.380 | 7.320 | 7.370 | 7.136 | 11,518 |
| 2024-11-22 | 7.400 | 7.440 | 7.260 | 7.260 | 7.029 | 9,779 |
| 2024-11-21 | 7.580 | 7.590 | 7.560 | 7.590 | 7.349 | 6,823 |
| 2024-11-20 | 7.190 | 7.620 | 7.190 | 7.620 | 7.378 | 26,485 |
| 2024-11-19 | 6.700 | 6.990 | 6.700 | 6.990 | 6.768 | 29,076 |
| 2024-11-18 | 6.500 | 6.500 | 6.290 | 6.300 | 6.100 | 5,346 |
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.