Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.080	26.740	25.470	25.610	25.610	85,660,177
2026-01-15	26.010	27.060	25.770	26.200	26.200	87,432,749
2026-01-14	25.980	26.350	25.710	26.150	26.150	84,399,358
2026-01-13	25.120	26.260	25.030	25.640	25.640	88,310,644
2026-01-12	25.700	25.950	24.910	25.020	25.020	87,012,921
2026-01-09	24.310	25.150	24.270	24.930	24.930	71,492,148
2026-01-08	24.450	25.150	23.930	24.250	24.250	65,582,197
2026-01-07	24.720	25.090	24.310	24.570	24.570	64,768,063
2026-01-06	24.300	24.930	24.230	24.720	24.720	75,992,689
2026-01-05	23.980	24.320	23.600	24.220	24.220	72,630,586
2025-12-31	23.220	23.950	23.100	23.360	23.360	47,305,614
2025-12-30	22.140	23.570	22.100	23.370	23.370	87,393,318
2025-12-29	23.520	23.590	22.840	22.880	22.880	74,696,270
2025-12-26	23.500	23.620	23.200	23.440	23.440	63,268,877
2025-12-25	23.580	23.580	22.990	23.200	23.200	69,982,779
2025-12-24	24.450	24.500	23.660	23.950	23.950	69,996,636
2025-12-23	24.380	24.650	23.950	24.130	24.130	83,757,125
2025-12-22	23.220	24.100	23.220	23.850	23.850	77,639,404
2025-12-19	22.500	22.930	22.110	22.870	22.870	51,148,145
2025-12-18	22.590	22.900	22.330	22.720	22.720	52,805,470
2025-12-17	22.100	22.780	22.020	22.620	22.620	72,464,068
2025-12-16	22.810	22.890	21.700	21.880	21.880	80,537,368
2025-12-15	22.510	23.180	22.510	23.160	23.160	76,986,315
2025-12-12	22.410	22.850	22.240	22.600	22.600	84,611,244
2025-12-11	22.130	22.560	21.740	21.800	21.800	60,287,170
2025-12-10	21.570	21.830	21.520	21.810	21.810	50,976,118
2025-12-09	22.120	22.140	21.220	21.310	21.310	85,118,609
2025-12-08	22.710	22.800	22.160	22.350	22.350	69,733,337
2025-12-05	22.050	22.960	22.000	22.850	22.850	62,059,647
2025-12-04	22.500	22.750	21.940	22.130	22.130	48,811,387
2025-12-03	22.550	22.780	22.300	22.370	22.370	45,034,773
2025-12-02	22.510	22.690	22.350	22.480	22.480	36,654,551
2025-12-01	23.010	23.330	22.660	22.870	22.870	75,226,594
2025-11-28	22.420	22.870	22.350	22.480	22.480	55,701,532
2025-11-27	22.290	22.520	22.090	22.140	22.140	43,154,112
2025-11-26	22.110	22.530	22.030	22.180	22.180	47,664,494
2025-11-25	21.830	22.500	21.770	22.070	22.070	66,863,939
2025-11-24	21.430	21.590	21.020	21.190	21.190	46,681,461
2025-11-21	21.970	22.280	21.410	21.440	21.440	67,859,417
2025-11-20	22.490	23.000	22.220	22.350	22.350	70,940,407
2025-11-19	21.050	22.980	21.030	22.720	22.720	108,661,264
2025-11-18	21.450	21.480	20.680	20.890	20.890	52,606,105
2025-11-17	21.500	21.810	21.320	21.650	21.650	56,484,937
2025-11-14	21.670	22.310	21.430	21.810	21.810	68,557,473
2025-11-13	21.630	22.310	21.570	22.020	22.020	99,887,458
2025-11-12	21.400	21.630	21.060	21.270	21.270	46,216,413
2025-11-11	21.900	22.060	21.250	21.410	21.410	82,096,301
2025-11-10	21.390	21.590	21.220	21.470	21.470	67,741,505
2025-11-07	21.060	21.380	20.980	21.080	21.080	43,870,986
2025-11-06	20.730	21.080	20.720	21.070	21.070	48,417,223
2025-11-05	20.060	20.950	20.050	20.850	20.850	80,699,395
2025-11-04	21.400	21.600	20.540	20.700	20.700	98,105,601
2025-11-03	21.700	21.900	21.260	21.830	21.830	77,853,336
2025-10-31	22.690	22.740	21.930	22.170	22.170	85,503,967
2025-10-30	22.110	22.700	21.980	22.300	22.300	105,312,315
2025-10-29	22.360	22.800	22.290	22.750	22.750	66,404,610
2025-10-28	22.500	22.850	22.000	22.130	22.130	82,179,270
2025-10-27	22.190	23.100	22.170	22.930	22.930	85,502,935
2025-10-24	22.800	22.850	22.130	22.330	22.330	76,540,506
2025-10-23	22.480	23.110	21.930	22.610	22.610	94,594,014

← NewerPage 4 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.