Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.490	16.040	15.480	15.780	15.780	90,807,610
2025-07-21	15.200	15.400	15.050	15.300	15.300	57,523,504
2025-07-18	14.960	15.180	14.890	15.150	15.150	48,462,106
2025-07-17	15.050	15.300	14.900	14.990	14.990	59,423,327
2025-07-16	15.000	15.170	14.920	15.060	15.060	44,116,045
2025-07-15	14.990	15.200	14.820	15.200	15.200	109,426,622
2025-07-14	14.540	15.260	14.540	15.220	15.220	233,695,661
2025-07-11	13.800	13.960	13.800	13.870	13.870	47,016,895
2025-07-10	13.870	13.920	13.730	13.780	13.780	38,045,855
2025-07-09	14.150	14.180	13.750	13.780	13.780	68,135,831
2025-07-08	14.280	14.460	14.160	14.190	14.190	33,978,592
2025-07-07	14.200	14.330	14.140	14.220	14.220	22,911,588
2025-07-04	14.320	14.430	14.090	14.330	14.330	41,642,630
2025-07-03	14.550	14.560	14.320	14.430	14.430	35,536,581
2025-07-02	14.850	15.000	14.810	14.860	14.860	40,630,248
2025-07-01	14.740	14.900	14.630	14.880	14.880	38,245,708
2025-06-30	14.380	14.650	14.320	14.630	14.630	37,680,950
2025-06-27	14.480	14.740	14.460	14.470	14.470	47,371,409
2025-06-26	14.350	14.600	14.210	14.530	14.530	48,512,486
2025-06-25	14.130	14.350	14.130	14.340	14.340	34,654,637
2025-06-24	14.160	14.300	14.050	14.110	14.110	49,583,484
2025-06-23	14.400	14.420	14.250	14.300	14.300	31,419,075
2025-06-20	14.360	14.420	14.210	14.310	14.310	29,689,299
2025-06-19	14.500	14.590	14.350	14.420	14.420	35,094,515
2025-06-18	14.570	14.690	14.440	14.620	14.620	32,461,263
2025-06-17	14.650	14.860	14.560	14.590	14.590	44,109,070
2025-06-16	14.990	15.030	14.680	14.760	14.760	55,404,820
2025-06-13	14.940	15.100	14.830	14.980	14.980	99,554,465
2025-06-12	14.380	14.680	14.320	14.670	14.670	59,284,290
2025-06-11	14.210	14.360	14.150	14.300	14.300	35,217,884
2025-06-10	14.050	14.250	14.040	14.240	14.240	35,769,456
2025-06-09	13.940	14.170	13.790	14.170	14.170	49,943,264
2025-06-06	14.060	14.300	14.060	14.200	14.200	39,320,857
2025-06-05	14.250	14.300	14.070	14.080	14.080	30,322,236
2025-06-04	14.270	14.370	14.120	14.180	14.180	46,504,702
2025-06-03	14.320	14.390	14.160	14.240	14.240	65,875,883
2025-05-30	14.000	14.080	13.840	13.950	13.950	32,593,417
2025-05-29	13.820	13.930	13.690	13.880	13.880	41,518,327
2025-05-28	14.000	14.190	14.000	14.160	14.160	32,907,800
2025-05-27	14.350	14.620	14.060	14.070	14.070	54,414,894
2025-05-26	13.930	14.590	13.900	14.420	14.420	106,507,865
2025-05-23	13.820	14.030	13.730	13.900	13.900	52,400,353
2025-05-22	14.040	14.080	13.820	13.820	13.820	50,502,778
2025-05-21	13.790	14.000	13.630	14.000	14.000	75,044,569
2025-05-20	13.400	13.680	13.370	13.550	13.550	54,305,879
2025-05-19	13.330	13.460	13.250	13.400	13.400	41,553,065
2025-05-16	13.390	13.500	13.200	13.270	13.270	36,693,638
2025-05-15	13.300	13.370	13.130	13.260	13.260	60,775,429
2025-05-14	13.580	13.680	13.410	13.450	13.450	44,948,621
2025-05-13	13.480	13.740	13.390	13.690	13.690	60,722,662
2025-05-12	13.500	13.620	13.280	13.600	13.600	61,744,921
2025-05-09	13.650	13.930	13.610	13.790	13.790	46,171,470
2025-05-08	14.110	14.220	13.810	13.850	13.850	68,290,115
2025-05-07	14.100	14.220	13.900	14.190	14.190	69,965,359
2025-05-06	13.910	14.280	13.910	14.070	14.070	86,909,401
2025-04-30	13.830	13.950	13.600	13.630	13.630	70,857,586
2025-04-29	14.000	14.060	13.790	13.970	13.970	49,714,189
2025-04-28	13.910	13.980	13.760	13.920	13.920	46,884,753
2025-04-25	14.320	14.340	13.860	13.990	13.990	68,644,040
2025-04-24	14.480	14.570	14.150	14.200	14.200	66,278,954

← NewerPage 6 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.