Zhongjin Gold Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21.070 | 22.050 | 21.050 | 21.700 | 21.700 | 63,225,311 |
| 2026-10-16 | 21.050 | 21.810 | 20.440 | 21.320 | 21.320 | 84,220,336 |
| 2026-10-15 | 21.600 | 22.050 | 20.990 | 21.190 | 21.190 | 79,202,845 |
| 2026-10-14 | 22.080 | 22.360 | 21.740 | 21.850 | 21.850 | 45,224,667 |
| 2026-10-13 | 21.770 | 22.750 | 21.480 | 22.320 | 22.320 | 59,187,270 |
| 2026-10-12 | 22.920 | 22.940 | 22.060 | 22.140 | 22.140 | 69,778,200 |
| 2026-10-09 | 21.680 | 23.050 | 21.680 | 22.950 | 22.950 | 92,203,311 |
| 2026-10-08 | 21.420 | 21.720 | 21.330 | 21.480 | 21.480 | 44,067,615 |
| 2026-09-30 | 21.590 | 22.020 | 21.400 | 21.900 | 21.900 | 48,232,244 |
| 2026-09-29 | 20.950 | 21.690 | 20.830 | 21.590 | 21.590 | 64,892,613 |
| 2026-09-28 | 21.520 | 21.600 | 20.850 | 20.950 | 20.950 | 69,706,508 |
| 2026-09-24 | 22.930 | 23.050 | 22.080 | 22.120 | 22.120 | 73,789,147 |
| 2026-09-23 | 23.600 | 23.700 | 23.330 | 23.400 | 23.400 | 39,332,943 |
| 2026-09-22 | 23.550 | 23.800 | 23.370 | 23.470 | 23.470 | 49,540,388 |
| 2026-09-21 | 23.950 | 24.090 | 23.520 | 23.610 | 23.610 | 60,596,560 |
| 2026-09-18 | 24.500 | 24.560 | 23.490 | 24.050 | 24.050 | 78,996,866 |
| 2026-09-17 | 25.160 | 25.200 | 23.340 | 23.900 | 23.900 | 122,467,813 |
| 2026-09-16 | 24.500 | 25.320 | 24.360 | 25.220 | 25.220 | 55,709,328 |
| 2026-09-15 | 24.690 | 24.950 | 24.370 | 24.480 | 24.480 | 47,882,890 |
| 2026-09-14 | 24.100 | 25.090 | 24.090 | 24.600 | 24.600 | 53,783,900 |
| 2026-09-11 | 24.410 | 24.770 | 23.620 | 24.530 | 24.530 | 89,454,936 |
| 2026-09-10 | 25.750 | 25.940 | 25.320 | 25.380 | 25.380 | 48,308,759 |
| 2026-09-09 | 24.920 | 26.000 | 24.860 | 25.890 | 25.890 | 86,773,097 |
| 2026-09-08 | 25.380 | 25.550 | 25.100 | 25.200 | 25.200 | 61,251,571 |
| 2026-09-07 | 25.050 | 25.430 | 24.930 | 25.070 | 25.070 | 51,788,907 |
| 2026-09-04 | 26.100 | 26.180 | 25.340 | 25.600 | 25.600 | 71,624,549 |
| 2026-09-03 | 25.200 | 26.000 | 25.010 | 25.690 | 25.690 | 100,344,885 |
| 2026-09-02 | 24.310 | 24.970 | 23.790 | 24.700 | 24.700 | 112,779,672 |
| 2026-09-01 | 25.620 | 25.990 | 25.280 | 25.350 | 25.350 | 74,527,816 |
| 2026-08-31 | 25.110 | 25.660 | 24.480 | 25.620 | 25.620 | 131,091,283 |
| 2026-08-28 | 26.600 | 26.810 | 25.880 | 26.680 | 26.680 | 91,048,018 |
| 2026-08-27 | 26.120 | 27.410 | 26.120 | 26.690 | 26.690 | 101,541,013 |
| 2026-08-26 | 26.390 | 27.180 | 26.100 | 26.430 | 26.430 | 87,603,748 |
| 2026-08-25 | 27.450 | 27.450 | 25.830 | 26.240 | 26.240 | 109,586,883 |
| 2026-08-24 | 27.590 | 27.960 | 26.810 | 27.260 | 27.260 | 155,999,618 |
| 2026-08-21 | 26.790 | 27.300 | 26.470 | 27.180 | 27.180 | 121,692,430 |
| 2026-08-20 | 26.400 | 27.400 | 26.000 | 26.370 | 26.370 | 135,758,736 |
| 2026-08-19 | 24.660 | 25.790 | 24.630 | 25.190 | 25.190 | 91,345,466 |
| 2026-08-18 | 25.400 | 25.970 | 25.050 | 25.350 | 25.350 | 64,029,817 |
| 2026-08-17 | 25.170 | 25.480 | 24.830 | 25.480 | 25.480 | 72,291,536 |
| 2026-08-14 | 23.770 | 24.440 | 23.650 | 24.270 | 24.270 | 72,118,816 |
| 2026-08-13 | 25.300 | 25.590 | 24.280 | 24.310 | 24.310 | 99,053,238 |
| 2026-08-12 | 25.010 | 25.660 | 24.980 | 25.560 | 25.102 | 88,185,480 |
| 2026-08-11 | 27.120 | 27.190 | 24.790 | 24.950 | 24.503 | 148,704,622 |
| 2026-08-10 | 26.000 | 26.780 | 25.610 | 26.620 | 26.143 | 110,591,344 |
| 2026-08-07 | 25.070 | 26.110 | 25.000 | 26.100 | 25.632 | 113,464,243 |
| 2026-08-06 | 25.490 | 25.930 | 24.780 | 25.110 | 24.660 | 158,707,821 |
| 2026-08-05 | 22.530 | 24.250 | 22.230 | 24.250 | 24.250 | 116,839,892 |
| 2026-08-04 | 22.650 | 22.690 | 22.130 | 22.260 | 22.260 | 63,325,261 |
| 2026-08-03 | 22.690 | 22.880 | 22.010 | 22.540 | 22.540 | 82,073,991 |
| 2026-07-31 | 22.180 | 23.280 | 22.140 | 23.010 | 23.010 | 106,392,911 |
| 2026-07-30 | 22.100 | 22.800 | 21.750 | 21.900 | 21.900 | 94,572,804 |
| 2026-07-29 | 21.100 | 21.960 | 20.980 | 21.740 | 21.740 | 70,387,467 |
| 2026-07-28 | 21.100 | 21.480 | 20.870 | 21.340 | 21.340 | 55,826,447 |
| 2026-07-27 | 22.000 | 22.090 | 21.160 | 21.540 | 21.540 | 78,132,701 |
| 2026-07-24 | 21.400 | 22.180 | 21.300 | 21.360 | 21.360 | 86,416,390 |
| 2026-07-23 | 22.300 | 23.170 | 21.910 | 22.450 | 22.450 | 112,707,276 |
| 2026-07-22 | 21.280 | 22.580 | 21.220 | 22.110 | 22.110 | 149,932,270 |
| 2026-07-21 | 19.830 | 20.850 | 19.750 | 20.780 | 20.780 | 110,257,123 |
| 2026-07-20 | 19.090 | 19.830 | 19.000 | 19.530 | 19.530 | 90,932,110 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.2810 CNY |
| 2022-07-08 | 0.2243 CNY |
| 2021-07-15 | 0.1604 CNY |
| 2020-07-16 | 0.0193 CNY |
| 2019-07-25 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.