Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.300	11.360	10.870	10.900	10.900	57,132,505
2023-10-27	11.050	11.290	11.000	11.150	11.150	35,523,684
2023-10-26	10.750	11.150	10.700	11.120	11.120	48,245,737
2023-10-25	10.770	10.900	10.680	10.750	10.750	29,288,970
2023-10-24	10.680	10.870	10.680	10.780	10.780	27,615,467
2023-10-23	10.710	10.860	10.620	10.740	10.740	46,452,733
2023-10-20	11.060	11.240	10.880	10.910	10.910	49,707,163
2023-10-19	11.090	11.120	10.870	10.970	10.970	35,755,053
2023-10-18	11.170	11.300	11.020	11.020	11.020	38,306,346
2023-10-17	11.080	11.120	10.870	11.100	11.100	33,662,684
2023-10-16	11.250	11.300	11.050	11.090	11.090	53,284,698
2023-10-13	10.880	10.990	10.780	10.910	10.910	24,664,086
2023-10-12	10.840	11.030	10.840	10.980	10.980	32,864,587
2023-10-11	11.170	11.210	10.690	10.790	10.790	57,640,849
2023-10-10	11.070	11.220	10.980	11.140	11.140	46,375,317
2023-10-09	10.790	11.100	10.660	11.050	11.050	52,702,615
2023-09-28	10.840	11.000	10.760	10.940	10.940	35,241,402
2023-09-27	11.180	11.260	10.960	11.070	11.070	38,837,053
2023-09-26	11.250	11.360	11.190	11.240	11.240	24,102,937
2023-09-25	11.220	11.450	11.200	11.310	11.310	30,481,926
2023-09-22	11.320	11.380	11.140	11.280	11.280	38,169,957
2023-09-21	11.440	11.550	11.300	11.330	11.330	37,464,504
2023-09-20	11.500	11.590	11.380	11.540	11.540	36,650,742
2023-09-19	11.460	11.600	11.390	11.490	11.490	36,505,492
2023-09-18	11.580	11.630	11.350	11.430	11.430	55,972,621
2023-09-15	11.760	11.900	11.490	11.610	11.610	98,805,123
2023-09-14	11.270	11.720	11.270	11.670	11.670	92,872,590
2023-09-13	11.190	11.270	11.110	11.210	11.210	27,700,035
2023-09-12	11.280	11.430	11.190	11.210	11.210	32,492,610
2023-09-11	11.080	11.460	11.050	11.350	11.350	67,253,302
2023-09-08	11.120	11.290	11.030	11.100	11.100	38,245,584
2023-09-07	10.940	11.080	10.900	10.950	10.950	28,964,828
2023-09-06	11.120	11.190	10.990	11.000	11.000	29,988,184
2023-09-05	11.130	11.250	11.090	11.230	11.230	28,238,478
2023-09-04	11.130	11.350	11.090	11.230	11.230	47,869,384
2023-09-01	11.050	11.160	11.010	11.150	11.150	30,095,475
2023-08-31	11.070	11.290	11.060	11.120	11.120	48,654,984
2023-08-30	11.090	11.180	10.960	11.000	11.000	43,710,444
2023-08-29	10.860	10.970	10.690	10.900	10.900	45,770,265
2023-08-28	11.160	11.200	10.620	10.800	10.800	59,291,523
2023-08-25	11.030	11.040	10.820	10.880	10.880	41,661,400
2023-08-24	10.780	11.130	10.680	11.080	11.080	85,763,365
2023-08-23	10.560	10.690	10.500	10.550	10.550	23,783,357
2023-08-22	10.250	10.570	10.250	10.540	10.540	33,405,388
2023-08-21	10.250	10.360	10.190	10.220	10.220	19,891,580
2023-08-18	10.410	10.510	10.230	10.230	10.230	21,853,727
2023-08-17	10.300	10.500	10.130	10.470	10.470	24,572,454
2023-08-16	10.600	10.610	10.270	10.370	10.370	31,596,178
2023-08-15	10.630	10.700	10.430	10.580	10.580	26,263,026
2023-08-14	10.600	10.800	10.590	10.700	10.700	26,803,214
2023-08-11	10.840	10.890	10.620	10.650	10.650	25,372,373
2023-08-10	10.860	10.940	10.770	10.830	10.830	19,792,809
2023-08-09	10.900	11.230	10.890	10.930	10.930	35,703,873
2023-08-08	10.700	11.080	10.640	11.000	11.000	46,425,419
2023-08-07	10.630	10.790	10.580	10.770	10.770	32,087,731
2023-08-04	10.590	10.690	10.550	10.620	10.620	29,813,531
2023-08-03	10.540	10.620	10.510	10.560	10.560	26,861,199
2023-08-02	10.740	10.750	10.600	10.670	10.670	31,865,989
2023-08-01	10.740	10.980	10.700	10.840	10.840	48,382,347
2023-07-31	10.680	10.830	10.600	10.640	10.640	49,517,736

← NewerPage 13 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.