Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.480	23.110	21.930	22.610	22.610	94,594,014
2025-10-22	21.500	22.970	21.500	22.900	22.900	158,228,030
2025-10-21	24.380	24.400	23.420	23.480	23.480	109,129,552
2025-10-20	23.850	24.560	23.410	23.630	23.630	133,899,507
2025-10-17	25.220	25.500	24.570	24.960	24.960	125,466,064
2025-10-16	25.350	25.760	24.220	24.420	24.420	123,979,313
2025-10-15	25.320	25.500	24.270	25.200	25.200	129,466,637
2025-10-14	26.790	26.800	24.060	24.760	24.760	193,621,159
2025-10-13	24.100	25.880	23.310	25.500	25.500	170,327,097
2025-10-10	23.480	24.120	23.200	23.600	23.600	119,150,852
2025-10-09	23.500	24.120	23.180	24.120	24.120	142,111,798
2025-09-30	21.220	22.150	21.160	21.930	21.930	119,688,382
2025-09-29	20.890	21.200	20.410	21.120	21.120	116,949,389
2025-09-26	20.600	20.700	20.300	20.550	20.550	66,401,094
2025-09-25	20.370	20.880	20.290	20.440	20.440	106,047,204
2025-09-24	20.240	20.570	19.950	20.510	20.510	99,005,854
2025-09-23	20.370	20.820	19.870	20.370	20.370	153,224,034
2025-09-22	18.900	19.990	18.780	19.980	19.980	172,823,245
2025-09-19	18.210	18.420	18.130	18.260	18.260	60,938,694
2025-09-18	18.410	18.640	17.890	18.050	18.050	111,508,835
2025-09-17	19.000	19.080	18.540	18.680	18.680	104,983,061
2025-09-16	19.680	19.730	18.640	19.250	19.250	124,106,500
2025-09-15	19.060	19.360	18.980	19.060	19.060	82,238,839
2025-09-12	18.950	19.680	18.820	19.300	19.300	146,836,353
2025-09-11	19.130	19.420	18.710	18.990	18.990	106,952,430
2025-09-10	18.540	19.210	18.350	19.090	19.090	147,412,849
2025-09-09	18.550	19.580	18.460	19.100	19.100	238,677,689
2025-09-08	18.400	18.490	17.930	18.170	18.170	127,910,026
2025-09-05	17.590	18.450	17.520	18.150	18.150	135,386,019
2025-09-04	18.160	18.450	17.320	17.590	17.590	164,260,534
2025-09-03	18.530	18.750	17.930	18.170	18.170	194,757,604
2025-09-02	18.070	18.120	17.560	17.760	17.760	228,715,612
2025-09-01	16.400	17.570	16.280	17.570	17.570	229,024,360
2025-08-29	15.750	16.030	15.610	15.970	15.970	181,801,633
2025-08-28	15.210	15.450	14.990	15.270	15.270	79,370,963
2025-08-27	15.400	15.470	15.080	15.090	15.090	101,890,437
2025-08-26	15.150	15.320	15.040	15.270	15.270	80,620,839
2025-08-25	14.680	15.150	14.660	15.150	15.150	169,852,774
2025-08-22	14.510	14.570	14.420	14.500	14.500	48,145,219
2025-08-21	14.490	14.650	14.440	14.520	14.520	75,690,358
2025-08-20	14.280	14.430	14.200	14.430	14.430	64,413,027
2025-08-19	14.450	14.490	14.330	14.360	14.360	71,631,396
2025-08-18	14.610	14.640	14.440	14.500	14.500	92,994,373
2025-08-15	14.520	14.690	14.460	14.620	14.620	68,072,871
2025-08-14	14.760	14.880	14.590	14.660	14.660	83,823,403
2025-08-13	14.590	14.760	14.570	14.760	14.760	80,252,729
2025-08-12	14.600	14.680	14.550	14.570	14.570	47,295,654
2025-08-11	14.810	14.820	14.600	14.620	14.620	94,333,324
2025-08-08	15.040	15.140	14.960	15.030	15.030	75,430,522
2025-08-07	14.900	14.990	14.750	14.970	14.970	62,627,036
2025-08-06	14.850	14.920	14.780	14.830	14.830	53,044,071
2025-08-05	14.910	15.030	14.760	14.780	14.780	73,387,630
2025-08-04	14.710	14.910	14.620	14.880	14.880	119,736,262
2025-08-01	14.340	14.500	14.310	14.450	14.450	46,726,688
2025-07-31	14.550	14.560	14.250	14.320	14.320	84,037,470
2025-07-30	14.750	14.850	14.620	14.730	14.730	65,136,806
2025-07-29	14.730	14.760	14.560	14.680	14.680	64,395,366
2025-07-28	14.850	14.920	14.730	14.810	14.810	78,107,051
2025-07-25	14.900	15.090	14.850	14.920	14.920	155,235,475
2025-07-24	15.110	15.270	14.610	15.190	15.190	337,064,040

← NewerPage 5 of 21 · 1,217 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.