China Gold International Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.500 | 6.500 | 6.290 | 6.300 | 6.100 | 5,346 |
| 2024-11-15 | 6.260 | 6.460 | 6.260 | 6.450 | 6.245 | 4,690 |
| 2024-11-14 | 5.690 | 5.710 | 5.600 | 5.640 | 5.461 | 3,901 |
| 2024-11-13 | 5.950 | 5.950 | 5.650 | 5.650 | 5.470 | 6,710 |
| 2024-11-12 | 5.950 | 5.950 | 5.680 | 5.750 | 5.567 | 14,633 |
| 2024-11-11 | 6.130 | 6.230 | 6.090 | 6.130 | 5.935 | 8,360 |
| 2024-11-08 | 6.390 | 6.390 | 6.320 | 6.350 | 6.148 | 3,401 |
| 2024-11-07 | 6.410 | 6.570 | 6.410 | 6.540 | 6.332 | 8,025 |
| 2024-11-06 | 6.340 | 6.360 | 6.260 | 6.320 | 6.119 | 19,912 |
| 2024-11-05 | 6.320 | 6.440 | 6.320 | 6.410 | 6.206 | 1,206 |
| 2024-11-04 | 6.480 | 6.560 | 6.480 | 6.550 | 6.342 | 9,684 |
| 2024-11-01 | 6.450 | 6.460 | 6.450 | 6.450 | 6.245 | 1,401 |
| 2024-10-31 | 6.610 | 6.610 | 6.260 | 6.400 | 6.197 | 5,453 |
| 2024-10-30 | 6.600 | 6.750 | 6.600 | 6.740 | 6.526 | 3,801 |
| 2024-10-29 | 6.640 | 6.640 | 6.540 | 6.560 | 6.351 | 24,409 |
| 2024-10-28 | 6.610 | 6.960 | 6.610 | 6.680 | 6.468 | 6,870 |
| 2024-10-25 | 6.570 | 6.760 | 6.570 | 6.620 | 6.410 | 7,600 |
| 2024-10-24 | 6.790 | 6.790 | 6.500 | 6.560 | 6.351 | 3,600 |
| 2024-10-23 | 6.890 | 6.890 | 6.610 | 6.610 | 6.400 | 34,950 |
| 2024-10-22 | 6.600 | 6.960 | 6.600 | 6.940 | 6.719 | 28,193 |
| 2024-10-21 | 6.400 | 6.600 | 6.300 | 6.600 | 6.390 | 39,190 |
| 2024-10-18 | 6.170 | 6.290 | 6.170 | 6.270 | 6.071 | 4,700 |
| 2024-10-17 | 6.070 | 6.110 | 6.070 | 6.080 | 5.887 | 2,424 |
| 2024-10-16 | 6.070 | 6.190 | 6.070 | 6.070 | 5.877 | 5,300 |
| 2024-10-15 | 5.880 | 6.110 | 5.880 | 6.050 | 5.858 | 17,804 |
| 2024-10-11 | 5.990 | 5.990 | 5.830 | 5.920 | 5.732 | 3,168 |
| 2024-10-10 | 5.800 | 5.960 | 5.800 | 5.960 | 5.771 | 2,946 |
| 2024-10-09 | 5.750 | 5.760 | 5.670 | 5.690 | 5.509 | 48,267 |
| 2024-10-08 | 6.140 | 6.140 | 5.830 | 5.870 | 5.683 | 26,553 |
| 2024-10-07 | 6.180 | 6.400 | 6.180 | 6.400 | 6.197 | 3,702 |
| 2024-10-04 | 6.330 | 6.410 | 6.290 | 6.310 | 6.109 | 8,845 |
| 2024-10-03 | 6.450 | 6.450 | 6.270 | 6.350 | 6.148 | 10,589 |
| 2024-10-02 | 6.450 | 6.490 | 6.320 | 6.460 | 6.255 | 4,666 |
| 2024-10-01 | 6.210 | 6.420 | 6.210 | 6.410 | 6.206 | 11,300 |
| 2024-09-30 | 6.140 | 6.220 | 6.140 | 6.200 | 6.003 | 12,044 |
| 2024-09-27 | 6.310 | 6.350 | 6.200 | 6.270 | 6.071 | 4,969 |
| 2024-09-26 | 6.120 | 6.230 | 6.120 | 6.220 | 6.022 | 2,000 |
| 2024-09-25 | 6.300 | 6.350 | 6.080 | 6.100 | 5.906 | 22,303 |
| 2024-09-24 | 6.040 | 6.460 | 6.020 | 6.400 | 6.197 | 24,504 |
| 2024-09-23 | 5.950 | 6.000 | 5.770 | 5.910 | 5.722 | 9,320 |
| 2024-09-20 | 5.760 | 5.880 | 5.760 | 5.850 | 5.664 | 4,300 |
| 2024-09-19 | 5.420 | 5.670 | 5.420 | 5.630 | 5.451 | 5,302 |
| 2024-09-18 | 5.460 | 5.570 | 5.400 | 5.430 | 5.257 | 6,730 |
| 2024-09-17 | 5.350 | 5.540 | 5.350 | 5.450 | 5.277 | 4,730 |
| 2024-09-16 | 5.380 | 5.470 | 5.320 | 5.340 | 5.170 | 9,333 |
| 2024-09-13 | 5.140 | 5.340 | 5.140 | 5.250 | 5.083 | 8,888 |
| 2024-09-12 | 5.020 | 5.170 | 5.020 | 5.120 | 4.957 | 9,912 |
| 2024-09-11 | 5.210 | 5.210 | 5.020 | 5.090 | 4.928 | 4,300 |
| 2024-09-10 | 5.210 | 5.300 | 5.160 | 5.220 | 5.054 | 8,600 |
| 2024-09-09 | 5.490 | 5.490 | 5.000 | 5.280 | 5.112 | 6,060 |
| 2024-09-06 | 5.170 | 5.170 | 5.050 | 5.050 | 4.889 | 4,721 |
| 2024-09-05 | 5.310 | 5.310 | 5.190 | 5.220 | 5.054 | 6,686 |
| 2024-09-04 | 5.610 | 5.610 | 5.390 | 5.400 | 5.228 | 3,688 |
| 2024-09-03 | 6.250 | 6.250 | 5.810 | 5.845 | 5.659 | 12,198 |
| 2024-08-30 | 6.550 | 6.550 | 6.330 | 6.370 | 6.168 | 9,388 |
| 2024-08-29 | 6.540 | 6.590 | 6.530 | 6.590 | 6.381 | 1,700 |
| 2024-08-28 | 6.790 | 6.790 | 6.540 | 6.600 | 6.390 | 12,369 |
| 2024-08-27 | 6.970 | 6.970 | 6.630 | 6.840 | 6.623 | 6,509 |
| 2024-08-26 | 7.100 | 7.100 | 7.010 | 7.030 | 6.807 | 14,150 |
| 2024-08-23 | 7.130 | 7.180 | 7.040 | 7.110 | 6.884 | 10,860 |
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.