Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.090	19.830	19.000	19.530	19.530	90,932,110
2026-07-17	19.500	19.630	18.690	19.060	19.060	104,864,417
2026-07-16	19.990	20.570	19.840	19.990	19.990	77,382,838
2026-07-15	20.390	20.650	19.900	20.120	20.120	72,877,834
2026-07-14	19.090	20.620	18.950	20.470	20.470	93,188,539
2026-07-13	19.810	20.090	19.520	19.670	19.670	66,616,442
2026-07-10	20.100	21.060	19.710	20.340	20.340	85,907,547
2026-07-09	19.230	20.010	19.040	19.950	19.950	82,117,013
2026-07-08	19.410	20.450	19.280	19.880	19.880	78,895,668
2026-07-07	20.120	20.410	19.720	19.750	19.750	70,382,730
2026-07-06	19.880	21.490	19.880	20.600	20.600	149,471,812
2026-07-03	19.900	20.750	19.710	20.340	20.340	176,753,242
2026-07-02	18.390	19.280	18.300	19.090	19.090	153,837,163
2026-07-01	17.800	18.420	17.700	17.960	17.960	83,106,936
2026-06-30	17.850	18.100	17.560	18.050	18.050	88,373,734
2026-06-29	18.580	18.680	18.110	18.390	18.390	81,032,605
2026-06-26	19.200	19.230	18.050	18.300	18.300	84,057,685
2026-06-25	19.180	19.420	18.790	18.890	18.890	115,977,023
2026-06-24	19.790	20.100	19.460	19.880	19.880	82,503,219
2026-06-23	22.100	22.170	20.030	20.030	20.030	120,883,227
2026-06-22	21.220	22.290	21.100	22.260	22.260	82,696,547
2026-06-18	22.400	22.780	21.600	21.920	21.920	73,473,357
2026-06-17	22.790	22.850	22.270	22.700	22.700	47,528,384
2026-06-16	22.500	22.850	22.170	22.520	22.520	63,340,500
2026-06-15	22.390	22.940	22.210	22.580	22.580	105,506,310
2026-06-12	21.300	22.160	21.010	21.510	21.510	105,695,967
2026-06-11	20.270	20.740	20.110	20.640	20.640	71,779,118
2026-06-10	20.110	20.720	20.020	20.480	20.480	83,357,632
2026-06-09	20.990	21.120	20.480	21.070	21.070	59,603,460
2026-06-08	20.800	21.380	20.550	20.770	20.770	86,356,976
2026-06-05	22.360	22.840	22.090	22.200	22.200	51,759,692
2026-06-04	22.990	23.150	22.350	22.550	22.550	54,735,259
2026-06-03	22.740	23.470	22.470	23.130	23.130	61,869,077
2026-06-02	22.490	23.320	22.030	23.180	23.180	71,278,976
2026-06-01	22.390	22.880	22.390	22.560	22.560	50,967,685
2026-05-29	22.990	23.280	22.250	22.420	22.420	76,453,608
2026-05-28	22.900	22.970	21.920	22.390	22.390	88,230,719
2026-05-27	24.290	24.680	23.380	23.480	23.480	60,935,297
2026-05-26	23.500	24.780	23.210	24.660	24.660	81,988,521
2026-05-25	23.700	24.160	23.470	23.780	23.780	55,940,360
2026-05-22	22.900	23.430	22.620	23.290	23.290	49,370,685
2026-05-21	23.700	24.000	22.780	22.780	22.780	57,139,755
2026-05-20	23.000	23.340	22.640	23.310	23.310	58,170,475
2026-05-19	23.750	23.850	23.250	23.580	23.580	47,147,242
2026-05-18	23.620	24.000	23.550	23.790	23.790	66,495,625
2026-05-15	25.440	25.500	24.120	24.360	24.360	97,932,317
2026-05-14	26.610	26.660	25.830	26.020	26.020	53,332,205
2026-05-13	26.860	27.340	26.460	26.820	26.820	53,501,418
2026-05-12	27.590	27.840	26.800	26.830	26.830	64,343,134
2026-05-11	27.800	27.940	26.810	27.050	27.050	83,181,044
2026-05-08	27.500	28.480	27.450	28.220	28.220	75,887,828
2026-05-07	27.490	27.860	27.090	27.750	27.750	85,478,556
2026-05-06	26.220	27.100	26.070	27.040	27.040	78,679,499
2026-04-30	25.750	26.250	25.360	25.960	25.960	61,439,947
2026-04-29	25.350	26.150	25.280	26.070	26.070	64,573,083
2026-04-28	25.580	25.790	25.090	25.270	25.270	42,113,519
2026-04-27	25.400	25.970	25.350	25.730	25.730	44,326,346
2026-04-24	25.620	25.800	24.900	25.530	25.530	63,428,189
2026-04-23	27.050	27.210	25.600	25.830	25.830	75,436,592
2026-04-22	26.950	27.390	26.870	27.200	27.200	44,400,022

← NewerPage 2 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.