Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.060	27.280	26.580	27.260	27.260	45,290,627
2026-04-20	26.930	27.640	26.930	27.050	27.050	49,191,524
2026-04-17	26.610	27.250	26.600	26.900	26.900	46,263,325
2026-04-16	26.880	27.160	26.740	27.070	27.070	48,195,476
2026-04-15	27.410	27.660	26.650	26.740	26.740	66,139,182
2026-04-14	27.350	27.490	26.450	26.840	26.840	63,176,379
2026-04-13	27.010	27.330	26.840	26.940	26.940	41,295,586
2026-04-10	28.150	28.150	27.400	27.420	27.420	51,898,098
2026-04-09	27.440	28.050	27.350	27.780	27.780	56,061,029
2026-04-08	27.570	28.780	27.400	28.400	28.400	114,650,595
2026-04-07	26.630	26.840	26.140	26.250	26.250	37,815,805
2026-04-03	26.750	26.850	26.310	26.680	26.680	36,940,933
2026-04-02	26.990	26.990	26.010	26.400	26.400	74,258,430
2026-04-01	27.500	27.950	26.930	27.260	27.260	75,611,637
2026-03-31	27.170	27.470	26.500	26.710	26.710	83,429,136
2026-03-30	25.500	26.750	25.490	26.750	26.750	91,074,756
2026-03-27	24.600	25.670	24.600	25.540	25.540	62,723,450
2026-03-26	25.470	25.780	24.880	25.040	25.040	63,061,493
2026-03-25	25.600	26.370	25.420	25.520	25.520	120,115,079
2026-03-24	24.390	24.630	23.650	24.630	24.630	98,772,841
2026-03-23	24.680	24.980	23.670	23.910	23.910	147,598,196
2026-03-20	26.700	27.390	26.080	26.080	26.080	87,791,825
2026-03-19	27.390	27.960	26.520	26.700	26.700	122,252,329
2026-03-18	29.250	29.400	28.500	28.960	28.960	56,610,914
2026-03-17	29.370	30.050	29.210	29.330	29.330	59,554,885
2026-03-16	30.000	30.390	28.770	29.370	29.370	83,011,418
2026-03-13	30.880	32.080	30.670	30.770	30.770	66,079,687
2026-03-12	31.600	32.080	30.950	31.340	31.340	65,001,772
2026-03-11	32.160	32.360	31.680	32.030	32.030	53,144,212
2026-03-10	31.880	32.190	31.390	31.810	31.810	53,787,910
2026-03-09	30.510	31.980	30.160	31.400	31.400	81,936,015
2026-03-06	31.050	31.760	30.670	31.520	31.520	65,231,083
2026-03-05	32.610	32.640	31.200	31.900	31.900	83,834,823
2026-03-04	31.780	33.000	31.780	32.290	32.290	101,171,449
2026-03-03	34.010	35.500	33.390	33.660	33.660	161,811,257
2026-03-02	33.800	35.020	31.850	35.020	35.020	224,683,901
2026-02-27	31.000	31.980	30.920	31.840	31.840	92,739,155
2026-02-26	31.300	31.490	30.830	31.070	31.070	71,524,218
2026-02-25	31.000	31.880	30.710	31.490	31.490	90,472,019
2026-02-24	30.980	31.440	30.510	31.100	31.100	107,661,067
2026-02-13	29.990	30.320	29.430	29.510	29.510	84,102,245
2026-02-12	30.450	31.500	30.360	30.610	30.610	77,587,110
2026-02-11	29.950	31.090	29.880	30.670	30.670	87,419,727
2026-02-10	30.300	30.690	29.820	29.970	29.970	66,212,550
2026-02-09	30.260	30.450	29.810	30.180	30.180	84,047,748
2026-02-06	28.100	30.140	28.100	29.550	29.550	131,025,122
2026-02-05	30.360	31.390	29.410	29.920	29.920	176,931,483
2026-02-04	33.010	33.050	31.030	31.560	31.560	182,103,688
2026-02-03	30.500	34.310	29.890	32.950	32.950	343,344,469
2026-02-02	33.210	33.210	33.210	33.210	33.210	6,258,700
2026-01-30	36.900	38.100	36.900	36.900	36.900	115,359,317
2026-01-29	39.990	41.480	37.820	41.000	41.000	269,866,878
2026-01-28	35.000	37.710	34.390	37.710	37.710	183,897,122
2026-01-27	32.300	35.030	32.290	34.280	34.280	181,634,286
2026-01-26	31.310	33.000	31.300	33.000	33.000	127,482,675
2026-01-23	30.970	30.980	29.720	30.000	30.000	102,647,637
2026-01-22	28.800	29.650	28.510	29.180	29.180	102,424,792
2026-01-21	28.180	30.300	28.100	29.900	29.900	148,671,640
2026-01-20	27.000	27.660	25.880	27.560	27.560	104,806,159
2026-01-19	26.070	27.060	25.860	26.950	26.950	88,348,275

← NewerPage 3 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.