Zhongjin Gold Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.010 | 7.120 | 6.940 | 7.120 | 6.725 | 22,304,757 |
| 2022-05-09 | 7.000 | 7.120 | 6.980 | 7.090 | 6.696 | 21,162,678 |
| 2022-05-06 | 7.060 | 7.090 | 6.970 | 7.040 | 6.649 | 32,247,845 |
| 2022-05-05 | 7.150 | 7.270 | 7.110 | 7.220 | 6.819 | 32,468,203 |
| 2022-04-29 | 6.910 | 7.240 | 6.910 | 7.220 | 6.819 | 49,476,777 |
| 2022-04-28 | 6.940 | 6.960 | 6.750 | 6.860 | 6.479 | 49,216,309 |
| 2022-04-27 | 6.800 | 7.020 | 6.720 | 7.010 | 6.621 | 38,715,222 |
| 2022-04-26 | 7.110 | 7.120 | 6.800 | 6.860 | 6.479 | 50,430,278 |
| 2022-04-25 | 7.390 | 7.420 | 7.100 | 7.110 | 6.715 | 64,613,057 |
| 2022-04-22 | 7.610 | 7.650 | 7.410 | 7.550 | 7.131 | 51,993,062 |
| 2022-04-21 | 7.910 | 7.940 | 7.580 | 7.630 | 7.206 | 53,952,203 |
| 2022-04-20 | 8.150 | 8.250 | 7.950 | 7.960 | 7.518 | 46,094,640 |
| 2022-04-19 | 8.200 | 8.350 | 8.180 | 8.290 | 7.830 | 29,770,514 |
| 2022-04-18 | 8.350 | 8.380 | 8.210 | 8.310 | 7.849 | 34,953,570 |
| 2022-04-15 | 8.360 | 8.450 | 8.190 | 8.270 | 7.811 | 53,398,648 |
| 2022-04-14 | 8.360 | 8.520 | 8.280 | 8.440 | 7.971 | 60,316,339 |
| 2022-04-13 | 8.380 | 8.490 | 8.300 | 8.380 | 7.915 | 61,507,979 |
| 2022-04-12 | 8.210 | 8.350 | 8.090 | 8.300 | 7.839 | 53,213,419 |
| 2022-04-11 | 8.180 | 8.430 | 8.150 | 8.210 | 7.754 | 94,856,785 |
| 2022-04-08 | 7.820 | 8.250 | 7.820 | 8.170 | 7.716 | 96,259,037 |
| 2022-04-07 | 7.910 | 7.970 | 7.790 | 7.800 | 7.367 | 28,875,411 |
| 2022-04-06 | 7.850 | 7.970 | 7.840 | 7.950 | 7.509 | 29,213,546 |
| 2022-04-01 | 7.890 | 7.920 | 7.830 | 7.920 | 7.480 | 28,026,804 |
| 2022-03-31 | 7.940 | 7.960 | 7.860 | 7.890 | 7.452 | 34,827,087 |
| 2022-03-30 | 7.950 | 7.990 | 7.850 | 7.980 | 7.537 | 38,316,260 |
| 2022-03-29 | 7.950 | 8.120 | 7.920 | 8.010 | 7.565 | 32,016,850 |
| 2022-03-28 | 8.000 | 8.210 | 7.880 | 8.060 | 7.612 | 56,397,580 |
| 2022-03-25 | 8.000 | 8.250 | 7.990 | 8.010 | 7.565 | 65,911,425 |
| 2022-03-24 | 7.910 | 8.090 | 7.870 | 8.010 | 7.565 | 52,976,413 |
| 2022-03-23 | 7.810 | 7.890 | 7.790 | 7.840 | 7.405 | 27,070,660 |
| 2022-03-22 | 7.750 | 7.960 | 7.720 | 7.900 | 7.461 | 50,174,102 |
| 2022-03-21 | 7.650 | 7.840 | 7.640 | 7.790 | 7.357 | 43,403,147 |
| 2022-03-18 | 7.650 | 7.740 | 7.570 | 7.720 | 7.291 | 47,993,825 |
| 2022-03-17 | 7.590 | 7.760 | 7.530 | 7.650 | 7.225 | 53,887,339 |
| 2022-03-16 | 7.540 | 7.590 | 7.190 | 7.560 | 7.140 | 75,528,190 |
| 2022-03-15 | 8.180 | 8.190 | 7.460 | 7.500 | 7.084 | 125,588,068 |
| 2022-03-14 | 8.350 | 8.550 | 8.270 | 8.290 | 7.830 | 55,925,821 |
| 2022-03-11 | 8.530 | 8.600 | 8.250 | 8.470 | 8.000 | 83,603,810 |
| 2022-03-10 | 8.400 | 8.670 | 8.360 | 8.590 | 8.113 | 91,579,421 |
| 2022-03-09 | 8.800 | 8.990 | 8.570 | 8.750 | 8.264 | 158,889,038 |
| 2022-03-08 | 8.570 | 8.720 | 8.340 | 8.720 | 8.236 | 95,136,273 |
| 2022-03-07 | 8.760 | 8.910 | 8.630 | 8.670 | 8.189 | 122,296,505 |
| 2022-03-04 | 8.750 | 8.770 | 8.520 | 8.550 | 8.075 | 63,659,443 |
| 2022-03-03 | 8.620 | 8.750 | 8.610 | 8.720 | 8.236 | 66,209,742 |
| 2022-03-02 | 8.810 | 8.880 | 8.660 | 8.710 | 8.226 | 73,723,744 |
| 2022-03-01 | 8.640 | 8.730 | 8.550 | 8.680 | 8.198 | 84,836,685 |
| 2022-02-28 | 8.740 | 8.990 | 8.640 | 8.740 | 8.255 | 119,260,263 |
| 2022-02-25 | 8.570 | 8.850 | 8.520 | 8.700 | 8.217 | 156,287,877 |
| 2022-02-24 | 8.390 | 9.150 | 8.340 | 9.000 | 8.500 | 255,077,239 |
| 2022-02-23 | 8.440 | 8.440 | 8.310 | 8.330 | 7.867 | 72,556,113 |
| 2022-02-22 | 8.420 | 8.620 | 8.420 | 8.580 | 8.104 | 123,364,518 |
| 2022-02-21 | 8.330 | 8.400 | 8.280 | 8.310 | 7.849 | 36,002,383 |
| 2022-02-18 | 8.510 | 8.540 | 8.270 | 8.340 | 7.877 | 64,982,806 |
| 2022-02-17 | 8.160 | 8.450 | 8.120 | 8.410 | 7.943 | 82,676,708 |
| 2022-02-16 | 8.060 | 8.140 | 7.950 | 8.130 | 7.679 | 39,692,321 |
| 2022-02-15 | 8.300 | 8.340 | 8.200 | 8.250 | 7.792 | 36,694,691 |
| 2022-02-14 | 8.190 | 8.380 | 8.180 | 8.200 | 7.745 | 63,548,235 |
| 2022-02-11 | 8.100 | 8.160 | 8.050 | 8.070 | 7.622 | 26,046,605 |
| 2022-02-10 | 8.160 | 8.220 | 8.100 | 8.180 | 7.726 | 35,667,879 |
| 2022-02-09 | 8.080 | 8.150 | 8.060 | 8.130 | 7.679 | 26,325,973 |
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.