Zhongjin Gold Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.570 | 8.630 | 8.450 | 8.560 | 8.085 | 38,238,271 |
| 2021-11-05 | 8.410 | 8.520 | 8.360 | 8.400 | 7.934 | 31,862,799 |
| 2021-11-04 | 8.370 | 8.410 | 8.320 | 8.350 | 7.886 | 26,428,919 |
| 2021-11-03 | 8.380 | 8.470 | 8.330 | 8.440 | 7.971 | 27,781,864 |
| 2021-11-02 | 8.310 | 8.640 | 8.210 | 8.520 | 8.047 | 58,336,062 |
| 2021-11-01 | 8.310 | 8.370 | 8.250 | 8.280 | 7.820 | 26,916,388 |
| 2021-10-29 | 8.300 | 8.340 | 8.250 | 8.320 | 7.858 | 21,654,599 |
| 2021-10-28 | 8.410 | 8.410 | 8.250 | 8.290 | 7.830 | 33,735,378 |
| 2021-10-27 | 8.560 | 8.580 | 8.350 | 8.400 | 7.934 | 36,748,300 |
| 2021-10-26 | 8.720 | 8.780 | 8.610 | 8.670 | 8.189 | 23,969,976 |
| 2021-10-25 | 8.650 | 8.720 | 8.520 | 8.700 | 8.217 | 30,133,403 |
| 2021-10-22 | 8.730 | 8.780 | 8.600 | 8.660 | 8.179 | 37,729,627 |
| 2021-10-21 | 8.830 | 8.950 | 8.730 | 8.780 | 8.292 | 46,897,644 |
| 2021-10-20 | 8.800 | 8.840 | 8.680 | 8.760 | 8.274 | 39,014,382 |
| 2021-10-19 | 8.710 | 8.980 | 8.630 | 8.940 | 8.444 | 56,115,934 |
| 2021-10-18 | 8.620 | 8.800 | 8.510 | 8.750 | 8.264 | 38,984,206 |
| 2021-10-15 | 8.660 | 8.870 | 8.640 | 8.680 | 8.198 | 48,904,837 |
| 2021-10-14 | 8.620 | 8.900 | 8.620 | 8.710 | 8.226 | 71,496,687 |
← NewerPage 21 of 21 · 1,218 trading days
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.