Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.730	10.740	10.570	10.620	10.620	68,149,642
2023-07-27	11.000	11.180	10.880	10.930	10.930	34,482,517
2023-07-26	10.930	11.110	10.860	11.040	11.040	43,983,587
2023-07-25	10.950	11.050	10.760	10.910	10.910	51,514,098
2023-07-24	11.080	11.180	10.880	10.960	10.960	36,485,743
2023-07-21	11.010	11.230	10.950	11.130	11.130	32,472,971
2023-07-20	11.200	11.360	11.060	11.110	11.110	50,501,598
2023-07-19	11.080	11.330	10.960	11.240	11.240	59,852,418
2023-07-18	10.760	11.070	10.760	10.900	10.900	35,205,574
2023-07-17	10.700	10.900	10.460	10.830	10.830	37,569,518
2023-07-14	10.880	10.990	10.670	10.700	10.700	41,830,368
2023-07-13	11.310	11.390	11.020	11.070	10.789	67,772,827
2023-07-12	10.810	11.090	10.800	10.980	10.701	45,494,026
2023-07-11	10.700	10.890	10.580	10.860	10.584	29,413,204
2023-07-10	10.680	10.810	10.600	10.640	10.370	27,787,697
2023-07-07	10.520	10.600	10.300	10.540	10.273	26,094,013
2023-07-06	10.620	10.700	10.490	10.650	10.380	25,995,220
2023-07-05	10.490	10.740	10.440	10.720	10.448	39,888,588
2023-07-04	10.710	10.720	10.410	10.510	10.243	27,111,417
2023-07-03	10.400	10.720	10.360	10.620	10.350	38,056,844
2023-06-30	10.460	10.500	10.320	10.330	10.068	30,802,113
2023-06-29	10.300	10.480	10.210	10.440	10.175	33,688,899
2023-06-28	10.420	10.480	10.290	10.350	10.087	28,500,635
2023-06-27	10.110	10.600	10.070	10.510	10.243	54,245,777
2023-06-26	9.950	10.350	9.890	10.190	9.931	58,870,035
2023-06-21	10.260	10.290	10.020	10.050	9.795	42,581,348
2023-06-20	10.260	10.430	10.180	10.360	10.097	41,021,625
2023-06-19	10.460	10.460	10.120	10.350	10.087	48,930,220
2023-06-16	10.430	10.560	10.400	10.490	10.224	41,160,700
2023-06-15	10.550	10.550	10.150	10.370	10.107	81,038,353
2023-06-14	10.790	10.850	10.610	10.760	10.487	42,953,219
2023-06-13	10.950	10.950	10.790	10.910	10.633	25,433,146
2023-06-12	11.110	11.130	10.860	10.980	10.701	32,188,037
2023-06-09	11.110	11.280	10.910	11.200	10.916	39,627,188
2023-06-08	10.910	11.040	10.700	10.960	10.682	43,887,105
2023-06-07	11.200	11.240	11.040	11.100	10.818	22,447,811
2023-06-06	11.150	11.380	11.090	11.130	10.848	50,427,490
2023-06-05	11.270	11.310	11.030	11.040	10.760	44,795,443
2023-06-02	11.280	11.800	11.280	11.530	11.237	79,188,318
2023-06-01	11.070	11.410	10.980	11.150	10.867	79,857,975
2023-05-31	10.900	11.230	10.900	11.230	10.945	94,461,214
2023-05-30	10.410	10.690	10.400	10.620	10.350	37,420,953
2023-05-29	10.360	10.510	10.330	10.490	10.224	32,013,787
2023-05-26	10.100	10.530	10.090	10.430	10.165	47,220,932
2023-05-25	10.220	10.290	10.140	10.260	10.000	46,301,528
2023-05-24	10.560	10.580	10.340	10.390	10.126	49,126,480
2023-05-23	10.700	10.720	10.400	10.410	10.146	64,404,227
2023-05-22	10.850	10.890	10.690	10.780	10.506	39,487,374
2023-05-19	10.680	10.810	10.480	10.780	10.506	57,200,737
2023-05-18	10.770	10.920	10.710	10.830	10.555	58,252,259
2023-05-17	10.690	10.880	10.630	10.770	10.497	51,515,828
2023-05-16	11.110	11.150	10.840	10.900	10.623	38,752,034
2023-05-15	11.130	11.180	10.860	11.070	10.789	62,979,645
2023-05-12	11.450	11.490	11.030	11.070	10.789	104,753,645
2023-05-11	11.910	12.120	11.500	11.650	11.354	66,422,489
2023-05-10	12.090	12.370	11.760	11.890	11.588	64,730,266
2023-05-09	12.170	12.200	11.850	11.880	11.578	53,542,381
2023-05-08	11.960	12.220	11.680	12.200	11.890	66,867,831
2023-05-05	12.520	12.770	12.110	12.210	11.900	66,101,427
2023-05-04	12.600	12.720	12.310	12.420	12.105	101,969,086

← NewerPage 14 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.