Zhongjin Gold Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.700 | 15.710 | 14.860 | 15.130 | 15.130 | 101,181,078 |
| 2024-07-24 | 16.250 | 16.320 | 15.890 | 16.160 | 16.160 | 46,802,204 |
| 2024-07-23 | 16.800 | 16.930 | 16.100 | 16.160 | 16.160 | 55,899,608 |
| 2024-07-22 | 16.990 | 17.120 | 16.400 | 16.850 | 16.850 | 74,134,017 |
| 2024-07-19 | 16.800 | 17.410 | 16.590 | 17.240 | 17.240 | 82,596,995 |
| 2024-07-18 | 17.600 | 18.060 | 17.200 | 17.700 | 17.700 | 87,317,044 |
| 2024-07-17 | 18.350 | 18.650 | 17.880 | 18.170 | 18.170 | 95,094,188 |
| 2024-07-16 | 17.300 | 17.990 | 17.230 | 17.870 | 17.870 | 70,009,450 |
| 2024-07-15 | 16.990 | 17.390 | 16.800 | 17.180 | 17.180 | 52,582,270 |
| 2024-07-12 | 17.760 | 17.850 | 16.800 | 17.120 | 17.120 | 83,043,784 |
| 2024-07-11 | 16.980 | 17.500 | 16.820 | 17.390 | 17.390 | 58,952,840 |
| 2024-07-10 | 16.900 | 17.260 | 16.700 | 16.860 | 16.860 | 62,999,728 |
| 2024-07-09 | 16.500 | 17.000 | 16.410 | 16.900 | 16.900 | 69,850,161 |
| 2024-07-08 | 16.570 | 16.890 | 16.400 | 16.610 | 16.610 | 88,390,254 |
| 2024-07-05 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 0 |
| 2024-07-04 | 15.050 | 15.180 | 14.950 | 15.030 | 15.030 | 57,974,149 |
| 2024-07-03 | 14.880 | 14.890 | 14.680 | 14.760 | 14.760 | 24,293,844 |
| 2024-07-02 | 14.860 | 15.030 | 14.690 | 14.890 | 14.890 | 30,226,695 |
| 2024-07-01 | 14.780 | 15.070 | 14.660 | 14.890 | 14.890 | 38,198,722 |
| 2024-06-28 | 14.480 | 14.900 | 14.360 | 14.800 | 14.800 | 40,698,831 |
| 2024-06-27 | 14.320 | 14.430 | 14.100 | 14.270 | 14.270 | 30,347,063 |
| 2024-06-26 | 14.420 | 14.530 | 14.230 | 14.460 | 14.460 | 33,752,183 |
| 2024-06-25 | 14.730 | 14.780 | 14.400 | 14.510 | 14.510 | 32,109,773 |
| 2024-06-24 | 14.580 | 14.900 | 14.550 | 14.780 | 14.780 | 36,874,320 |
| 2024-06-21 | 15.180 | 15.330 | 14.880 | 15.020 | 15.020 | 49,047,888 |
| 2024-06-20 | 14.960 | 15.260 | 14.760 | 15.000 | 15.000 | 46,499,132 |
| 2024-06-19 | 14.530 | 15.160 | 14.510 | 14.910 | 14.910 | 67,134,071 |
| 2024-06-18 | 14.330 | 14.650 | 14.180 | 14.470 | 14.470 | 32,740,660 |
| 2024-06-17 | 14.360 | 14.520 | 14.140 | 14.290 | 14.290 | 31,590,504 |
| 2024-06-14 | 14.270 | 14.420 | 14.130 | 14.340 | 14.340 | 26,283,530 |
| 2024-06-13 | 14.470 | 14.520 | 14.100 | 14.350 | 14.350 | 42,326,608 |
| 2024-06-12 | 14.120 | 14.680 | 14.120 | 14.560 | 14.560 | 46,147,820 |
| 2024-06-11 | 14.080 | 14.190 | 13.950 | 14.140 | 14.140 | 68,601,296 |
| 2024-06-07 | 14.670 | 14.790 | 14.290 | 14.710 | 14.710 | 65,409,789 |
| 2024-06-06 | 14.460 | 14.690 | 14.380 | 14.470 | 14.470 | 56,022,222 |
| 2024-06-05 | 14.150 | 14.330 | 14.040 | 14.200 | 14.200 | 31,041,366 |
| 2024-06-04 | 14.410 | 14.510 | 14.180 | 14.360 | 14.360 | 36,253,981 |
| 2024-06-03 | 14.230 | 14.480 | 14.070 | 14.250 | 14.250 | 35,936,367 |
| 2024-05-31 | 14.410 | 14.590 | 14.270 | 14.420 | 14.420 | 41,259,723 |
| 2024-05-30 | 14.660 | 14.680 | 14.240 | 14.310 | 14.310 | 58,876,521 |
| 2024-05-29 | 14.700 | 15.020 | 14.530 | 14.850 | 14.850 | 63,782,480 |
| 2024-05-28 | 14.800 | 15.090 | 14.600 | 14.630 | 14.630 | 59,092,961 |
| 2024-05-27 | 14.600 | 14.860 | 14.520 | 14.640 | 14.640 | 43,214,915 |
| 2024-05-24 | 14.260 | 14.730 | 14.220 | 14.600 | 14.600 | 49,159,044 |
| 2024-05-23 | 14.200 | 14.650 | 14.100 | 14.520 | 14.520 | 55,296,025 |
| 2024-05-22 | 14.980 | 15.160 | 14.750 | 14.890 | 14.890 | 50,231,097 |
| 2024-05-21 | 15.410 | 15.550 | 14.900 | 14.990 | 14.990 | 74,161,715 |
| 2024-05-20 | 15.250 | 15.770 | 15.010 | 15.580 | 15.580 | 101,263,029 |
| 2024-05-17 | 14.650 | 14.800 | 14.360 | 14.750 | 14.750 | 56,366,577 |
| 2024-05-16 | 15.210 | 15.350 | 14.720 | 14.830 | 14.830 | 85,565,785 |
| 2024-05-15 | 14.440 | 15.480 | 14.430 | 14.920 | 14.920 | 99,601,230 |
| 2024-05-14 | 14.270 | 14.510 | 14.180 | 14.370 | 14.370 | 45,267,668 |
| 2024-05-13 | 14.160 | 14.510 | 13.930 | 14.270 | 14.270 | 72,489,793 |
| 2024-05-10 | 13.950 | 14.360 | 13.740 | 14.330 | 14.330 | 96,046,697 |
| 2024-05-09 | 13.360 | 13.700 | 13.300 | 13.650 | 13.650 | 46,218,665 |
| 2024-05-08 | 13.230 | 13.590 | 13.100 | 13.440 | 13.440 | 42,305,031 |
| 2024-05-07 | 13.220 | 13.540 | 13.220 | 13.360 | 13.360 | 50,860,497 |
| 2024-05-06 | 12.960 | 13.180 | 12.750 | 13.180 | 13.180 | 62,506,707 |
| 2024-04-30 | 13.380 | 13.500 | 13.070 | 13.120 | 13.120 | 51,148,261 |
| 2024-04-29 | 13.450 | 13.450 | 13.010 | 13.340 | 13.340 | 70,789,615 |
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.