Zhongjin Gold Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.970 | 9.040 | 8.850 | 8.970 | 8.742 | 60,633,644 |
| 2023-02-01 | 8.660 | 9.040 | 8.660 | 8.860 | 8.635 | 63,851,064 |
| 2023-01-31 | 8.620 | 8.770 | 8.600 | 8.640 | 8.421 | 33,837,990 |
| 2023-01-30 | 8.700 | 8.780 | 8.550 | 8.660 | 8.440 | 41,185,855 |
| 2023-01-20 | 8.560 | 8.760 | 8.530 | 8.700 | 8.479 | 38,795,620 |
| 2023-01-19 | 8.450 | 8.540 | 8.400 | 8.470 | 8.255 | 25,484,386 |
| 2023-01-18 | 8.450 | 8.530 | 8.440 | 8.510 | 8.294 | 21,139,726 |
| 2023-01-17 | 8.550 | 8.570 | 8.390 | 8.490 | 8.275 | 25,477,560 |
| 2023-01-16 | 8.680 | 8.770 | 8.550 | 8.570 | 8.353 | 41,932,774 |
| 2023-01-13 | 8.660 | 8.680 | 8.520 | 8.580 | 8.362 | 23,293,244 |
| 2023-01-12 | 8.560 | 8.610 | 8.470 | 8.490 | 8.275 | 19,495,902 |
| 2023-01-11 | 8.610 | 8.770 | 8.500 | 8.550 | 8.333 | 39,331,360 |
| 2023-01-10 | 8.420 | 8.680 | 8.380 | 8.640 | 8.421 | 60,926,048 |
| 2023-01-09 | 8.370 | 8.500 | 8.350 | 8.410 | 8.197 | 53,876,294 |
| 2023-01-06 | 8.210 | 8.370 | 8.200 | 8.220 | 8.011 | 27,318,683 |
| 2023-01-05 | 8.390 | 8.490 | 8.220 | 8.240 | 8.031 | 38,797,228 |
| 2023-01-04 | 8.400 | 8.480 | 8.300 | 8.340 | 8.128 | 40,799,404 |
| 2023-01-03 | 8.200 | 8.450 | 8.130 | 8.410 | 8.197 | 49,130,561 |
| 2022-12-30 | 8.070 | 8.330 | 8.060 | 8.190 | 7.982 | 42,460,180 |
| 2022-12-29 | 7.790 | 8.100 | 7.790 | 8.050 | 7.846 | 40,210,407 |
| 2022-12-28 | 7.720 | 7.880 | 7.710 | 7.850 | 7.651 | 28,528,505 |
| 2022-12-27 | 7.650 | 7.760 | 7.620 | 7.730 | 7.534 | 14,602,503 |
| 2022-12-26 | 7.560 | 7.640 | 7.560 | 7.610 | 7.417 | 11,452,818 |
| 2022-12-23 | 7.550 | 7.670 | 7.520 | 7.590 | 7.397 | 16,262,031 |
| 2022-12-22 | 7.770 | 7.810 | 7.610 | 7.640 | 7.446 | 18,203,370 |
| 2022-12-21 | 7.860 | 7.910 | 7.700 | 7.770 | 7.573 | 21,870,200 |
| 2022-12-20 | 7.700 | 7.760 | 7.620 | 7.680 | 7.485 | 14,409,052 |
| 2022-12-19 | 7.820 | 7.870 | 7.690 | 7.730 | 7.534 | 20,951,409 |
| 2022-12-16 | 7.770 | 7.830 | 7.740 | 7.800 | 7.602 | 16,853,642 |
| 2022-12-15 | 8.000 | 8.000 | 7.780 | 7.830 | 7.631 | 25,650,098 |
| 2022-12-14 | 8.010 | 8.090 | 7.980 | 8.020 | 7.816 | 29,455,236 |
| 2022-12-13 | 7.840 | 7.970 | 7.830 | 7.960 | 7.758 | 26,404,177 |
| 2022-12-12 | 8.150 | 8.190 | 7.830 | 7.870 | 7.670 | 52,817,889 |
| 2022-12-09 | 8.140 | 8.240 | 8.050 | 8.240 | 8.031 | 56,933,917 |
| 2022-12-08 | 8.060 | 8.140 | 8.060 | 8.110 | 7.904 | 26,512,138 |
| 2022-12-07 | 8.080 | 8.120 | 8.010 | 8.050 | 7.846 | 26,442,340 |
| 2022-12-06 | 8.070 | 8.120 | 8.020 | 8.110 | 7.904 | 26,288,348 |
| 2022-12-05 | 8.090 | 8.220 | 8.070 | 8.160 | 7.953 | 40,505,622 |
| 2022-12-02 | 8.300 | 8.320 | 8.030 | 8.090 | 7.885 | 47,139,587 |
| 2022-12-01 | 8.200 | 8.250 | 8.120 | 8.190 | 7.982 | 41,378,526 |
| 2022-11-30 | 8.090 | 8.130 | 8.040 | 8.070 | 7.865 | 21,928,991 |
| 2022-11-29 | 8.000 | 8.120 | 8.000 | 8.110 | 7.904 | 30,810,660 |
| 2022-11-28 | 8.040 | 8.160 | 7.950 | 8.100 | 7.894 | 37,814,878 |
| 2022-11-25 | 7.900 | 8.230 | 7.850 | 8.100 | 7.894 | 51,086,575 |
| 2022-11-24 | 7.880 | 7.990 | 7.860 | 7.910 | 7.709 | 33,779,101 |
| 2022-11-23 | 7.800 | 7.870 | 7.760 | 7.810 | 7.612 | 19,249,295 |
| 2022-11-22 | 7.810 | 7.900 | 7.770 | 7.790 | 7.592 | 20,955,187 |
| 2022-11-21 | 7.780 | 7.840 | 7.730 | 7.800 | 7.602 | 21,107,637 |
| 2022-11-18 | 7.910 | 7.930 | 7.820 | 7.830 | 7.631 | 19,791,744 |
| 2022-11-17 | 7.990 | 7.990 | 7.840 | 7.940 | 7.739 | 24,127,421 |
| 2022-11-16 | 8.000 | 8.150 | 7.940 | 8.020 | 7.816 | 39,825,033 |
| 2022-11-15 | 8.010 | 8.070 | 7.950 | 7.990 | 7.787 | 29,107,045 |
| 2022-11-14 | 8.300 | 8.330 | 7.930 | 8.020 | 7.816 | 46,907,704 |
| 2022-11-11 | 8.280 | 8.490 | 8.200 | 8.200 | 7.992 | 78,278,759 |
| 2022-11-10 | 8.000 | 8.090 | 7.910 | 7.990 | 7.787 | 30,331,300 |
| 2022-11-09 | 8.150 | 8.250 | 8.000 | 8.040 | 7.836 | 77,296,370 |
| 2022-11-08 | 7.780 | 8.050 | 7.750 | 7.900 | 7.700 | 52,241,152 |
| 2022-11-07 | 7.850 | 7.900 | 7.770 | 7.780 | 7.583 | 38,907,178 |
| 2022-11-04 | 7.680 | 7.740 | 7.620 | 7.700 | 7.505 | 26,222,010 |
| 2022-11-03 | 7.580 | 7.710 | 7.550 | 7.680 | 7.485 | 25,951,984 |
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.