Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.710	12.020	11.610	11.920	11.617	73,441,079
2023-04-27	11.360	12.080	11.260	11.930	11.627	99,569,245
2023-04-26	11.640	11.830	11.390	11.610	11.315	69,922,568
2023-04-25	11.470	11.770	11.410	11.730	11.432	93,090,058
2023-04-24	11.430	11.560	11.180	11.250	10.964	66,214,203
2023-04-21	11.720	11.770	11.460	11.500	11.208	60,126,325
2023-04-20	11.700	11.860	11.400	11.670	11.374	98,747,982
2023-04-19	11.970	12.120	11.750	11.790	11.491	63,099,645
2023-04-18	11.950	12.130	11.820	11.970	11.666	60,527,113
2023-04-17	11.720	12.160	11.650	12.040	11.734	115,951,136
2023-04-14	12.330	12.500	12.130	12.260	11.949	94,683,027
2023-04-13	12.230	12.440	11.810	12.070	11.764	116,487,615
2023-04-12	12.020	12.510	11.860	12.240	11.929	120,203,842
2023-04-11	11.320	12.050	11.200	12.000	11.695	115,438,406
2023-04-10	11.400	11.620	11.180	11.400	11.111	71,672,222
2023-04-07	11.180	11.680	11.180	11.440	11.150	87,111,959
2023-04-06	11.200	11.570	11.080	11.380	11.091	139,807,076
2023-04-04	10.350	10.950	10.330	10.890	10.614	95,941,834
2023-04-03	10.380	10.430	10.160	10.210	9.951	69,043,895
2023-03-31	9.910	10.690	9.900	10.530	10.263	131,777,543
2023-03-30	9.770	9.840	9.650	9.810	9.561	38,117,328
2023-03-29	9.950	9.960	9.760	9.800	9.551	33,131,012
2023-03-28	10.010	10.080	9.750	9.850	9.600	52,474,891
2023-03-27	9.920	10.160	9.780	10.110	9.853	63,487,951
2023-03-24	10.170	10.230	10.000	10.040	9.785	60,162,448
2023-03-23	9.980	10.200	9.940	10.120	9.863	79,541,942
2023-03-22	9.770	9.940	9.680	9.910	9.658	69,532,380
2023-03-21	10.010	10.100	9.880	9.980	9.727	93,703,948
2023-03-20	10.050	10.270	9.890	10.210	9.951	188,183,465
2023-03-17	9.630	9.830	9.590	9.760	9.512	77,975,601
2023-03-16	9.880	10.020	9.760	9.790	9.542	91,938,755
2023-03-15	9.770	10.000	9.610	9.800	9.551	92,054,925
2023-03-14	9.970	10.250	9.820	9.840	9.590	142,790,184
2023-03-13	9.550	9.750	9.480	9.700	9.454	112,265,570
2023-03-10	9.190	9.470	9.120	9.300	9.064	71,872,288
2023-03-09	9.130	9.190	8.950	9.040	8.811	40,215,697
2023-03-08	9.120	9.230	9.000	9.140	8.908	72,323,389
2023-03-07	8.970	9.570	8.950	9.380	9.142	112,851,220
2023-03-06	8.810	9.060	8.770	9.020	8.791	60,981,502
2023-03-03	8.740	8.770	8.670	8.760	8.538	24,322,641
2023-03-02	8.700	8.750	8.680	8.700	8.479	20,370,832
2023-03-01	8.720	8.820	8.700	8.710	8.489	53,981,743
2023-02-28	8.730	8.770	8.660	8.710	8.489	17,874,330
2023-02-27	8.690	8.800	8.620	8.700	8.479	26,070,797
2023-02-24	8.780	8.790	8.680	8.730	8.508	23,002,089
2023-02-23	8.820	8.870	8.720	8.770	8.547	29,250,290
2023-02-22	8.640	8.970	8.630	8.830	8.606	79,148,058
2023-02-21	8.590	8.730	8.560	8.710	8.489	40,139,540
2023-02-20	8.460	8.590	8.360	8.580	8.362	37,314,587
2023-02-17	8.330	8.470	8.310	8.400	8.187	26,658,365
2023-02-16	8.420	8.500	8.260	8.330	8.119	26,265,669
2023-02-15	8.550	8.640	8.470	8.490	8.275	27,657,708
2023-02-14	8.460	8.580	8.440	8.570	8.353	34,319,971
2023-02-13	8.370	8.510	8.350	8.460	8.245	25,702,502
2023-02-10	8.490	8.490	8.330	8.390	8.177	33,261,820
2023-02-09	8.470	8.560	8.440	8.540	8.323	19,794,091
2023-02-08	8.640	8.670	8.480	8.490	8.275	27,142,830
2023-02-07	8.570	8.640	8.530	8.620	8.401	25,208,249
2023-02-06	8.590	8.590	8.410	8.570	8.353	49,126,484
2023-02-03	8.900	8.900	8.660	8.800	8.577	43,724,657

← NewerPage 15 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.