Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.990	8.080	7.980	8.070	7.622	26,102,712
2022-02-07	7.980	8.020	7.910	7.980	7.537	23,902,580
2022-01-28	7.820	7.990	7.690	7.910	7.471	44,177,178
2022-01-27	8.260	8.290	7.850	7.870	7.433	99,571,070
2022-01-26	8.380	8.490	8.250	8.410	7.943	72,064,223
2022-01-25	8.270	8.490	8.270	8.470	8.000	110,303,684
2022-01-24	8.270	8.270	8.220	8.240	7.782	19,155,040
2022-01-21	8.250	8.310	8.240	8.290	7.830	21,722,936
2022-01-20	8.340	8.440	8.320	8.320	7.858	44,122,825
2022-01-19	8.230	8.270	8.220	8.260	7.801	19,227,926
2022-01-18	8.250	8.280	8.220	8.250	7.792	17,785,259
2022-01-17	8.240	8.270	8.220	8.240	7.782	20,960,439
2022-01-14	8.350	8.360	8.260	8.280	7.820	29,752,666
2022-01-13	8.360	8.480	8.350	8.370	7.905	46,556,159
2022-01-12	8.370	8.380	8.310	8.360	7.896	27,874,167
2022-01-11	8.320	8.360	8.290	8.340	7.877	24,770,061
2022-01-10	8.280	8.330	8.270	8.330	7.867	23,732,418
2022-01-07	8.240	8.310	8.240	8.290	7.830	25,547,754
2022-01-06	8.290	8.290	8.240	8.260	7.801	20,273,618
2022-01-05	8.270	8.340	8.250	8.290	7.830	35,794,768
2022-01-04	8.200	8.290	8.200	8.270	7.811	32,169,177
2021-12-31	8.220	8.240	8.190	8.230	7.773	22,819,907
2021-12-30	8.200	8.220	8.170	8.190	7.735	26,065,318
2021-12-29	8.210	8.230	8.200	8.210	7.754	15,992,348
2021-12-28	8.240	8.250	8.190	8.240	7.782	18,286,393
2021-12-27	8.250	8.250	8.210	8.230	7.773	18,009,066
2021-12-24	8.270	8.280	8.200	8.250	7.792	23,771,372
2021-12-23	8.260	8.280	8.240	8.260	7.801	22,113,578
2021-12-22	8.250	8.270	8.230	8.250	7.792	18,579,252
2021-12-21	8.210	8.270	8.200	8.260	7.801	21,722,690
2021-12-20	8.240	8.270	8.220	8.230	7.773	25,099,671
2021-12-17	8.350	8.350	8.280	8.310	7.849	34,430,776
2021-12-16	8.240	8.290	8.230	8.260	7.801	25,292,593
2021-12-15	8.220	8.250	8.200	8.230	7.773	23,834,623
2021-12-14	8.240	8.290	8.220	8.260	7.801	17,760,797
2021-12-13	8.240	8.300	8.200	8.290	7.830	33,853,472
2021-12-10	8.350	8.380	8.160	8.160	7.707	67,040,046
2021-12-09	8.350	8.430	8.350	8.410	7.943	30,307,648
2021-12-08	8.330	8.400	8.310	8.390	7.924	27,691,192
2021-12-07	8.310	8.330	8.270	8.330	7.867	20,921,059
2021-12-06	8.320	8.350	8.280	8.300	7.839	25,557,146
2021-12-03	8.270	8.310	8.240	8.300	7.839	20,714,687
2021-12-02	8.300	8.330	8.260	8.280	7.820	23,494,538
2021-12-01	8.280	8.330	8.240	8.310	7.849	29,845,327
2021-11-30	8.260	8.340	8.250	8.330	7.867	30,361,574
2021-11-29	8.420	8.420	8.270	8.290	7.830	39,041,731
2021-11-26	8.430	8.440	8.370	8.430	7.962	20,273,084
2021-11-25	8.400	8.450	8.390	8.440	7.971	20,042,816
2021-11-24	8.420	8.440	8.370	8.400	7.934	28,377,780
2021-11-23	8.360	8.490	8.350	8.460	7.990	25,765,333
2021-11-22	8.410	8.460	8.390	8.450	7.981	23,275,467
2021-11-19	8.440	8.480	8.390	8.470	8.000	19,680,819
2021-11-18	8.500	8.520	8.440	8.450	7.981	19,367,680
2021-11-17	8.420	8.460	8.380	8.460	7.990	27,272,934
2021-11-16	8.590	8.630	8.480	8.520	8.047	26,377,512
2021-11-15	8.640	8.710	8.550	8.580	8.104	30,538,377
2021-11-12	8.720	8.830	8.620	8.670	8.189	43,384,952
2021-11-11	8.730	8.780	8.600	8.730	8.245	57,084,253
2021-11-10	8.580	8.690	8.530	8.580	8.104	32,906,142
2021-11-09	8.570	8.620	8.480	8.550	8.075	24,688,033

← NewerPage 20 of 21 · 1,218 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.