Zhongjin Gold Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.600 | 7.720 | 7.560 | 7.680 | 7.485 | 31,158,820 |
| 2022-11-01 | 7.420 | 7.600 | 7.400 | 7.600 | 7.407 | 24,874,838 |
| 2022-10-31 | 7.440 | 7.490 | 7.350 | 7.450 | 7.261 | 28,693,094 |
| 2022-10-28 | 7.600 | 7.740 | 7.490 | 7.520 | 7.329 | 44,568,689 |
| 2022-10-27 | 7.490 | 7.760 | 7.490 | 7.610 | 7.417 | 47,675,941 |
| 2022-10-26 | 7.290 | 7.500 | 7.270 | 7.490 | 7.300 | 28,863,206 |
| 2022-10-25 | 7.410 | 7.420 | 7.260 | 7.270 | 7.086 | 32,658,272 |
| 2022-10-24 | 7.280 | 7.590 | 7.260 | 7.410 | 7.222 | 60,058,711 |
| 2022-10-21 | 7.240 | 7.290 | 7.200 | 7.230 | 7.047 | 14,151,302 |
| 2022-10-20 | 7.220 | 7.320 | 7.200 | 7.260 | 7.076 | 16,186,087 |
| 2022-10-19 | 7.440 | 7.440 | 7.280 | 7.290 | 7.105 | 20,041,274 |
| 2022-10-18 | 7.450 | 7.500 | 7.330 | 7.480 | 7.290 | 24,807,740 |
| 2022-10-17 | 7.400 | 7.470 | 7.370 | 7.450 | 7.261 | 17,854,991 |
| 2022-10-14 | 7.380 | 7.500 | 7.350 | 7.490 | 7.300 | 23,205,144 |
| 2022-10-13 | 7.360 | 7.440 | 7.310 | 7.410 | 7.222 | 19,736,382 |
| 2022-10-12 | 7.260 | 7.460 | 7.230 | 7.430 | 7.241 | 22,772,092 |
| 2022-10-11 | 7.250 | 7.320 | 7.180 | 7.300 | 7.115 | 17,300,845 |
| 2022-10-10 | 7.390 | 7.470 | 7.280 | 7.310 | 7.124 | 27,401,686 |
| 2022-09-30 | 7.210 | 7.400 | 7.190 | 7.390 | 7.202 | 26,933,164 |
| 2022-09-29 | 7.230 | 7.280 | 7.170 | 7.210 | 7.027 | 25,758,188 |
| 2022-09-28 | 7.230 | 7.270 | 7.100 | 7.110 | 6.930 | 21,770,036 |
| 2022-09-27 | 7.260 | 7.330 | 7.130 | 7.290 | 7.105 | 28,696,160 |
| 2022-09-26 | 7.400 | 7.420 | 7.230 | 7.250 | 7.066 | 39,286,607 |
| 2022-09-23 | 7.640 | 7.720 | 7.520 | 7.610 | 7.417 | 28,012,712 |
| 2022-09-22 | 7.380 | 7.850 | 7.330 | 7.660 | 7.466 | 53,471,957 |
| 2022-09-21 | 7.300 | 7.510 | 7.240 | 7.460 | 7.271 | 23,741,019 |
| 2022-09-20 | 7.290 | 7.430 | 7.260 | 7.350 | 7.163 | 21,616,528 |
| 2022-09-19 | 7.260 | 7.330 | 7.200 | 7.230 | 7.047 | 28,947,669 |
| 2022-09-16 | 7.440 | 7.500 | 7.220 | 7.230 | 7.047 | 39,961,870 |
| 2022-09-15 | 7.650 | 7.690 | 7.470 | 7.520 | 7.329 | 35,828,559 |
| 2022-09-14 | 7.720 | 7.740 | 7.630 | 7.660 | 7.466 | 35,169,957 |
| 2022-09-13 | 7.790 | 7.940 | 7.790 | 7.820 | 7.622 | 39,291,647 |
| 2022-09-09 | 7.650 | 7.830 | 7.630 | 7.780 | 7.583 | 48,553,114 |
| 2022-09-08 | 7.560 | 7.760 | 7.500 | 7.690 | 7.495 | 54,593,985 |
| 2022-09-07 | 7.470 | 7.530 | 7.450 | 7.510 | 7.319 | 22,126,444 |
| 2022-09-06 | 7.430 | 7.540 | 7.420 | 7.520 | 7.329 | 32,716,827 |
| 2022-09-05 | 7.300 | 7.430 | 7.290 | 7.420 | 7.232 | 23,735,062 |
| 2022-09-02 | 7.320 | 7.350 | 7.240 | 7.290 | 7.105 | 17,776,979 |
| 2022-09-01 | 7.330 | 7.390 | 7.280 | 7.320 | 7.134 | 20,477,676 |
| 2022-08-31 | 7.430 | 7.490 | 7.330 | 7.360 | 7.173 | 29,186,312 |
| 2022-08-30 | 7.440 | 7.540 | 7.430 | 7.450 | 7.261 | 36,617,576 |
| 2022-08-29 | 7.220 | 7.450 | 7.180 | 7.430 | 7.241 | 42,157,721 |
| 2022-08-26 | 7.250 | 7.280 | 7.220 | 7.270 | 7.086 | 17,524,913 |
| 2022-08-25 | 7.150 | 7.280 | 7.130 | 7.260 | 7.076 | 25,463,345 |
| 2022-08-24 | 7.220 | 7.260 | 7.120 | 7.130 | 6.949 | 23,945,492 |
| 2022-08-23 | 7.240 | 7.240 | 7.180 | 7.210 | 7.027 | 15,390,378 |
| 2022-08-22 | 7.190 | 7.270 | 7.140 | 7.240 | 7.056 | 18,338,158 |
| 2022-08-19 | 7.250 | 7.280 | 7.200 | 7.210 | 7.027 | 18,668,766 |
| 2022-08-18 | 7.350 | 7.370 | 7.250 | 7.270 | 7.086 | 21,851,195 |
| 2022-08-17 | 7.360 | 7.420 | 7.310 | 7.390 | 7.202 | 19,308,286 |
| 2022-08-16 | 7.360 | 7.400 | 7.340 | 7.350 | 7.163 | 24,332,481 |
| 2022-08-15 | 7.450 | 7.480 | 7.400 | 7.420 | 7.232 | 22,326,142 |
| 2022-08-12 | 7.360 | 7.510 | 7.330 | 7.430 | 7.241 | 35,891,909 |
| 2022-08-11 | 7.400 | 7.460 | 7.350 | 7.370 | 7.183 | 42,823,028 |
| 2022-08-10 | 7.290 | 7.530 | 7.280 | 7.460 | 7.271 | 58,761,866 |
| 2022-08-09 | 7.280 | 7.320 | 7.250 | 7.300 | 7.115 | 21,218,413 |
| 2022-08-08 | 7.260 | 7.300 | 7.210 | 7.290 | 7.105 | 24,035,694 |
| 2022-08-05 | 7.120 | 7.340 | 7.120 | 7.320 | 7.134 | 61,104,610 |
| 2022-08-04 | 7.070 | 7.130 | 7.030 | 7.080 | 6.900 | 26,634,435 |
| 2022-08-03 | 7.050 | 7.240 | 7.020 | 7.110 | 6.930 | 50,859,648 |
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.