Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.650	8.810	8.520	8.750	8.750	42,520,553
2024-01-22	9.040	9.090	8.610	8.680	8.680	42,360,319
2024-01-19	8.890	9.080	8.860	9.040	9.040	35,640,678
2024-01-18	8.830	8.970	8.620	8.920	8.920	59,791,546
2024-01-17	9.230	9.280	8.940	8.940	8.940	53,759,629
2024-01-16	9.440	9.480	9.200	9.320	9.320	38,582,233
2024-01-15	9.430	9.540	9.320	9.490	9.490	34,957,984
2024-01-12	9.400	9.530	9.380	9.430	9.430	41,089,013
2024-01-11	9.450	9.480	9.370	9.410	9.410	37,818,079
2024-01-10	9.580	9.600	9.480	9.510	9.510	32,372,654
2024-01-09	9.720	9.730	9.560	9.610	9.610	35,437,437
2024-01-08	9.930	9.950	9.710	9.730	9.730	25,439,891
2024-01-05	10.050	10.200	9.890	9.920	9.920	35,115,139
2024-01-04	10.010	10.100	9.970	10.070	10.070	19,730,439
2024-01-03	10.050	10.150	10.030	10.100	10.100	19,561,946
2024-01-02	9.930	10.180	9.910	10.130	10.130	44,615,899
2023-12-29	9.910	9.980	9.870	9.960	9.960	37,719,169
2023-12-28	10.110	10.120	9.990	10.030	10.030	48,411,956
2023-12-27	9.940	10.030	9.870	10.000	10.000	25,404,782
2023-12-26	9.850	10.020	9.820	9.950	9.950	37,527,770
2023-12-25	9.710	9.860	9.700	9.850	9.850	22,652,360
2023-12-22	9.800	9.870	9.700	9.740	9.740	33,384,383
2023-12-21	9.750	9.790	9.570	9.750	9.750	35,830,262
2023-12-20	9.700	9.940	9.700	9.810	9.810	36,332,725
2023-12-19	9.720	9.740	9.610	9.710	9.710	28,186,476
2023-12-18	9.810	9.830	9.690	9.720	9.720	44,038,109
2023-12-15	10.110	10.210	9.890	9.910	9.910	49,187,813
2023-12-14	10.300	10.330	10.060	10.070	10.070	40,122,020
2023-12-13	10.120	10.210	10.030	10.050	10.050	33,386,700
2023-12-12	10.170	10.210	10.080	10.200	10.200	39,185,747
2023-12-11	10.460	10.480	10.140	10.260	10.260	63,952,664
2023-12-08	10.690	10.720	10.540	10.600	10.600	68,190,307
2023-12-07	10.580	10.710	10.510	10.670	10.670	30,872,316
2023-12-06	10.520	10.620	10.370	10.590	10.590	34,372,432
2023-12-05	10.710	10.750	10.500	10.590	10.590	38,391,997
2023-12-04	11.050	11.100	10.900	10.920	10.920	61,129,004
2023-12-01	10.780	10.790	10.650	10.690	10.690	31,377,637
2023-11-30	10.850	10.880	10.720	10.770	10.770	28,922,645
2023-11-29	10.850	10.920	10.730	10.870	10.870	58,498,390
2023-11-28	10.590	10.670	10.430	10.580	10.580	42,176,496
2023-11-27	10.390	10.600	10.320	10.590	10.590	61,933,363
2023-11-24	10.310	10.340	10.180	10.210	10.210	24,860,035
2023-11-23	10.290	10.350	10.250	10.320	10.320	24,826,448
2023-11-22	10.510	10.590	10.370	10.370	10.370	27,380,173
2023-11-21	10.480	10.590	10.470	10.500	10.500	24,027,930
2023-11-20	10.480	10.550	10.410	10.480	10.480	28,197,980
2023-11-17	10.500	10.600	10.360	10.560	10.560	55,047,083
2023-11-16	10.350	10.380	10.270	10.340	10.340	22,635,557
2023-11-15	10.410	10.550	10.330	10.420	10.420	47,141,066
2023-11-14	10.350	10.420	10.280	10.300	10.300	35,291,084
2023-11-13	10.270	10.410	10.150	10.410	10.410	38,424,869
2023-11-10	10.230	10.430	10.190	10.390	10.390	36,161,639
2023-11-09	10.240	10.310	10.210	10.240	10.240	27,464,171
2023-11-08	10.290	10.350	10.220	10.310	10.310	33,872,836
2023-11-07	10.300	10.380	10.150	10.360	10.360	53,308,627
2023-11-06	10.560	10.610	10.320	10.390	10.390	51,610,460
2023-11-03	10.640	10.670	10.500	10.540	10.540	42,736,870
2023-11-02	10.860	10.890	10.660	10.680	10.680	24,657,498
2023-11-01	10.860	10.930	10.800	10.850	10.850	26,516,160
2023-10-31	10.850	11.030	10.820	10.950	10.950	39,922,087

← NewerPage 12 of 21 · 1,212 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.