China Gold International Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.130	39.290	38.130	38.540	38.540	62,495
2026-10-15	37.720	38.680	37.240	38.470	38.470	45,800
2026-10-14	38.950	38.950	37.330	37.720	37.720	36,300
2026-10-13	39.930	39.930	38.840	39.060	39.060	36,800
2026-10-09	39.580	40.220	39.530	39.910	39.910	31,400
2026-10-08	38.760	38.900	38.090	38.290	38.290	34,500
2026-10-07	39.350	39.590	38.200	38.970	38.970	34,800
2026-10-06	39.740	39.960	39.020	39.670	39.670	26,900
2026-10-05	39.420	39.810	38.580	39.700	39.700	52,500
2026-10-02	39.810	39.960	39.200	39.400	39.400	78,700
2026-10-01	41.700	41.700	39.350	39.960	39.960	51,700
2026-09-30	40.750	40.750	39.450	39.530	39.530	34,400
2026-09-29	39.510	40.710	39.510	40.660	40.660	55,300
2026-09-28	39.770	39.770	38.870	39.380	39.380	37,300
2026-09-25	40.590	40.810	40.130	40.810	40.810	54,700
2026-09-24	40.280	40.910	39.900	40.620	40.620	58,500
2026-09-23	42.320	42.730	40.480	40.800	40.800	88,500
2026-09-22	42.500	43.480	41.520	43.130	43.130	137,200
2026-09-21	47.000	47.000	42.810	43.190	43.190	269,600
2026-09-18	45.430	48.990	44.140	47.670	47.670	839,500
2026-09-17	46.450	47.220	45.250	45.400	45.400	62,900
2026-09-16	46.220	46.230	44.600	45.110	45.110	37,800
2026-09-15	44.810	46.120	44.100	44.670	44.670	64,600
2026-09-14	47.560	48.100	44.950	45.520	45.520	37,800
2026-09-11	46.700	48.250	46.700	47.800	47.800	126,100
2026-09-10	48.410	48.410	46.790	47.050	47.050	75,000
2026-09-09	48.010	48.880	48.010	48.400	48.400	37,900
2026-09-08	46.440	47.600	46.440	46.980	46.980	41,000
2026-09-04	45.480	46.180	45.310	45.950	45.950	80,100
2026-09-03	47.100	47.230	46.060	46.690	46.690	89,700
2026-09-02	45.760	46.650	45.760	46.280	46.280	93,100
2026-09-01	43.900	45.380	43.900	44.190	44.190	36,000
2026-08-31	45.900	45.900	44.880	45.520	45.520	47,500
2026-08-28	47.150	48.880	45.900	46.320	46.320	128,600
2026-08-27	45.020	45.400	44.560	45.400	45.400	35,400
2026-08-26	45.760	46.020	44.720	45.400	45.400	47,500
2026-08-25	45.100	46.130	44.680	46.100	46.100	50,491
2026-08-24	45.030	45.310	44.700	45.100	45.100	44,313
2026-08-21	45.770	46.850	45.750	46.270	46.270	40,800
2026-08-20	42.180	44.390	42.180	44.110	44.110	101,100
2026-08-19	40.290	42.970	40.290	42.970	42.970	78,400
2026-08-18	39.500	40.280	39.080	39.780	39.780	107,100
2026-08-17	38.380	38.870	38.150	38.480	38.480	66,400
2026-08-14	37.570	38.410	37.500	37.890	37.890	77,500
2026-08-13	35.070	35.760	33.370	34.210	34.210	98,400
2026-08-12	36.750	36.750	35.710	35.900	35.900	56,100
2026-08-11	37.980	37.980	35.570	35.930	35.930	91,200
2026-08-10	38.600	38.600	37.060	38.070	38.070	67,500
2026-08-07	38.430	38.900	37.990	38.590	38.590	70,500
2026-08-06	38.590	38.640	36.070	36.390	36.390	89,000
2026-08-05	35.070	39.490	33.500	39.490	39.490	739,300
2026-08-04	32.900	33.290	32.670	33.290	33.290	46,100
2026-07-31	31.300	31.710	30.740	30.960	30.960	25,500
2026-07-30	31.000	32.160	31.000	32.040	32.040	28,200
2026-07-29	31.000	32.170	30.800	31.390	31.390	49,200
2026-07-28	30.310	30.680	30.150	30.370	30.370	28,300
2026-07-27	31.100	32.000	30.040	30.350	30.350	56,600
2026-07-24	30.040	30.150	29.630	29.630	29.630	32,700
2026-07-23	29.510	30.640	29.510	29.790	29.790	60,300
2026-07-22	29.160	30.850	29.160	30.210	30.210	78,200

Page 1 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.