Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.010	13.420	13.010	13.350	13.350	58,710,709
2024-04-25	12.720	12.980	12.550	12.880	12.880	37,923,121
2024-04-24	12.500	12.870	12.460	12.840	12.840	49,755,874
2024-04-23	12.520	12.730	12.280	12.410	12.410	84,323,132
2024-04-22	13.300	13.470	12.890	12.930	12.930	70,816,749
2024-04-19	13.400	13.860	13.300	13.440	13.440	81,543,072
2024-04-18	13.150	13.430	12.930	13.360	13.360	69,794,128
2024-04-17	13.160	13.380	13.100	13.300	13.300	64,855,837
2024-04-16	13.610	13.710	13.030	13.040	13.040	76,493,471
2024-04-15	13.490	13.580	13.200	13.520	13.520	101,562,384
2024-04-12	13.950	14.120	13.720	14.000	14.000	94,901,492
2024-04-11	13.200	13.750	13.130	13.410	13.410	75,991,382
2024-04-10	13.470	13.680	13.340	13.560	13.560	70,255,151
2024-04-09	13.610	13.770	13.320	13.430	13.430	74,939,796
2024-04-08	13.610	14.240	13.570	13.810	13.810	127,922,839
2024-04-03	13.490	13.620	13.240	13.460	13.460	84,199,435
2024-04-02	13.230	13.430	13.070	13.250	13.250	67,564,161
2024-04-01	13.580	13.770	13.080	13.400	13.400	94,904,325
2024-03-29	12.710	13.340	12.650	13.210	13.210	75,274,237
2024-03-28	12.100	12.490	12.010	12.360	12.360	50,063,095
2024-03-27	12.080	12.220	12.010	12.070	12.070	39,804,157
2024-03-26	11.970	12.020	11.810	11.990	11.990	39,066,674
2024-03-25	12.000	12.190	11.980	11.990	11.990	47,280,202
2024-03-22	12.160	12.260	11.850	12.000	12.000	54,754,968
2024-03-21	12.500	12.580	12.200	12.320	12.320	59,905,787
2024-03-20	11.860	12.100	11.800	11.980	11.980	37,762,932
2024-03-19	11.920	12.140	11.850	11.870	11.870	35,551,758
2024-03-18	11.880	12.130	11.840	11.990	11.990	48,007,675
2024-03-15	11.580	12.060	11.570	11.980	11.980	68,932,946
2024-03-14	11.580	11.840	11.580	11.670	11.670	62,643,062
2024-03-13	11.300	11.530	11.240	11.430	11.430	41,157,324
2024-03-12	11.810	11.820	11.340	11.440	11.440	75,211,976
2024-03-11	11.930	12.040	11.690	11.800	11.800	49,704,713
2024-03-08	11.870	11.870	11.560	11.740	11.740	56,961,159
2024-03-07	11.570	12.080	11.570	11.810	11.810	74,534,992
2024-03-06	11.390	11.580	11.250	11.480	11.480	52,830,794
2024-03-05	11.200	11.480	11.150	11.290	11.290	64,962,305
2024-03-04	11.110	11.250	10.950	11.040	11.040	61,363,761
2024-03-01	10.380	10.920	10.380	10.880	10.880	58,861,103
2024-02-29	10.310	10.440	10.250	10.420	10.420	36,733,152
2024-02-28	10.390	10.520	10.350	10.350	10.350	37,228,552
2024-02-27	10.330	10.540	10.320	10.480	10.480	28,365,832
2024-02-26	10.630	10.630	10.360	10.370	10.370	33,495,077
2024-02-23	10.580	10.720	10.460	10.520	10.520	47,700,795
2024-02-22	10.190	10.500	10.180	10.470	10.470	47,982,577
2024-02-21	10.010	10.430	9.990	10.250	10.250	58,321,562
2024-02-20	9.940	10.100	9.880	10.060	10.060	36,435,980
2024-02-19	9.670	10.050	9.580	10.000	10.000	64,359,903
2024-02-08	9.790	9.830	9.590	9.770	9.770	59,884,124
2024-02-07	9.600	9.800	9.470	9.800	9.800	62,432,626
2024-02-06	9.300	9.710	9.210	9.580	9.580	54,215,730
2024-02-05	9.290	9.530	9.150	9.390	9.390	56,043,243
2024-02-02	9.540	9.660	9.180	9.430	9.430	49,570,373
2024-02-01	9.400	9.580	9.250	9.450	9.450	38,068,120
2024-01-31	9.530	9.580	9.350	9.420	9.420	39,266,714
2024-01-30	9.500	9.730	9.450	9.520	9.520	53,970,393
2024-01-29	9.450	9.630	9.450	9.550	9.550	49,911,863
2024-01-26	9.320	9.450	9.270	9.400	9.400	36,477,568
2024-01-25	8.940	9.330	8.900	9.330	9.330	48,447,107
2024-01-24	8.740	8.960	8.680	8.950	8.950	40,978,697

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.