Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.250	7.380	7.190	7.260	7.076	73,487,984
2022-08-01	7.240	7.260	7.170	7.180	6.998	20,708,912
2022-07-29	7.240	7.270	7.180	7.240	7.056	27,895,596
2022-07-28	7.170	7.260	7.150	7.170	6.988	26,647,344
2022-07-27	7.080	7.140	7.080	7.140	6.959	15,236,046
2022-07-26	7.090	7.130	7.070	7.110	6.930	13,999,420
2022-07-25	7.060	7.150	7.050	7.100	6.920	19,957,809
2022-07-22	7.120	7.140	7.020	7.060	6.881	17,437,270
2022-07-21	7.070	7.150	7.040	7.080	6.900	19,404,869
2022-07-20	7.060	7.100	7.040	7.090	6.910	18,070,085
2022-07-19	7.010	7.050	7.000	7.040	6.861	13,428,118
2022-07-18	6.910	7.030	6.910	7.030	6.852	16,496,668
2022-07-15	7.020	7.030	6.910	6.920	6.744	20,384,980
2022-07-14	7.020	7.100	7.000	7.070	6.891	16,438,232
2022-07-13	6.980	7.030	6.970	7.020	6.842	16,186,887
2022-07-12	7.020	7.030	6.980	7.020	6.842	13,648,363
2022-07-11	7.060	7.080	7.000	7.010	6.832	16,488,314
2022-07-08	7.120	7.120	7.060	7.080	6.900	21,798,010
2022-07-07	7.160	7.270	7.160	7.250	6.847	17,844,838
2022-07-06	7.290	7.290	7.160	7.190	6.791	28,686,832
2022-07-05	7.370	7.400	7.310	7.360	6.951	18,113,420
2022-07-04	7.320	7.380	7.290	7.370	6.961	18,952,315
2022-07-01	7.370	7.390	7.270	7.290	6.885	33,687,712
2022-06-30	7.410	7.430	7.380	7.390	6.980	25,386,243
2022-06-29	7.530	7.530	7.390	7.400	6.989	28,536,038
2022-06-28	7.500	7.530	7.420	7.520	7.102	26,465,960
2022-06-27	7.470	7.560	7.440	7.520	7.102	34,982,697
2022-06-24	7.380	7.440	7.350	7.410	6.999	21,337,987
2022-06-23	7.360	7.470	7.350	7.430	7.017	21,646,145
2022-06-22	7.420	7.450	7.350	7.380	6.970	22,602,505
2022-06-21	7.520	7.550	7.360	7.430	7.017	31,491,290
2022-06-20	7.570	7.660	7.490	7.570	7.150	38,438,599
2022-06-17	7.550	7.740	7.540	7.610	7.187	72,364,595
2022-06-16	7.530	7.610	7.470	7.480	7.065	38,585,978
2022-06-15	7.360	7.590	7.350	7.530	7.112	52,965,966
2022-06-14	7.310	7.450	7.260	7.430	7.017	41,172,368
2022-06-13	7.450	7.620	7.410	7.470	7.055	63,007,846
2022-06-10	7.290	7.370	7.260	7.360	6.951	34,398,272
2022-06-09	7.280	7.460	7.240	7.390	6.980	46,478,399
2022-06-08	7.270	7.320	7.200	7.300	6.895	30,577,286
2022-06-07	7.210	7.270	7.190	7.270	6.866	32,690,387
2022-06-06	7.170	7.250	7.140	7.230	6.829	30,504,196
2022-06-02	7.100	7.190	7.100	7.180	6.781	25,137,875
2022-06-01	7.140	7.150	7.070	7.120	6.725	26,478,368
2022-05-31	7.150	7.180	7.080	7.180	6.781	23,456,017
2022-05-30	7.140	7.190	7.120	7.180	6.781	19,355,258
2022-05-27	7.150	7.190	7.100	7.140	6.744	21,635,061
2022-05-26	7.100	7.160	7.060	7.140	6.744	20,469,613
2022-05-25	7.080	7.230	7.070	7.130	6.734	31,653,687
2022-05-24	7.220	7.250	7.030	7.030	6.640	31,143,132
2022-05-23	7.130	7.250	7.120	7.240	6.838	29,748,996
2022-05-20	7.090	7.140	7.070	7.140	6.744	30,832,717
2022-05-19	6.990	7.030	6.940	7.030	6.640	17,565,727
2022-05-18	7.050	7.070	7.000	7.030	6.640	20,058,338
2022-05-17	7.080	7.090	7.020	7.080	6.687	17,926,163
2022-05-16	7.080	7.100	7.040	7.050	6.659	18,976,155
2022-05-13	7.010	7.090	7.010	7.080	6.687	20,247,260
2022-05-12	7.080	7.100	7.000	7.050	6.659	24,987,202
2022-05-11	7.060	7.150	7.030	7.100	6.706	39,754,137
2022-05-10	7.010	7.120	6.940	7.120	6.725	22,304,757

← NewerPage 18 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.