Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.550	14.780	14.250	14.300	14.300	140,212,500
2025-04-22	15.570	15.700	15.200	15.270	15.270	134,776,688
2025-04-21	14.690	15.500	14.650	15.430	15.430	137,450,450
2025-04-18	14.410	14.560	14.170	14.430	14.430	70,722,675
2025-04-17	15.100	15.300	14.460	14.570	14.570	142,365,043
2025-04-16	14.900	14.970	14.590	14.810	14.810	110,353,764
2025-04-15	14.580	14.660	14.360	14.570	14.570	75,312,901
2025-04-14	14.200	14.750	14.110	14.720	14.720	135,038,323
2025-04-11	14.480	14.660	14.150	14.270	14.270	156,172,493
2025-04-10	13.480	14.080	13.180	13.950	13.950	121,051,826
2025-04-09	12.450	13.190	12.260	13.190	13.190	94,291,944
2025-04-08	12.440	12.720	12.350	12.710	12.710	95,104,108
2025-04-07	12.210	12.970	12.190	12.500	12.500	132,103,492
2025-04-03	13.830	13.940	13.510	13.530	13.530	80,602,129
2025-04-02	13.870	14.000	13.530	13.600	13.600	69,499,170
2025-04-01	14.040	14.330	13.810	13.870	13.870	102,513,765
2025-03-31	13.880	14.120	13.830	14.070	14.070	116,569,173
2025-03-28	13.800	13.960	13.630	13.840	13.840	86,903,469
2025-03-27	13.430	13.600	13.320	13.520	13.520	35,688,176
2025-03-26	13.600	13.820	13.360	13.490	13.490	59,243,658
2025-03-25	13.220	13.610	13.150	13.500	13.500	56,971,166
2025-03-24	13.200	13.400	13.010	13.270	13.270	77,441,684
2025-03-21	13.750	13.830	13.200	13.270	13.270	83,466,560
2025-03-20	14.100	14.180	13.750	13.770	13.770	79,544,968
2025-03-19	14.020	14.140	13.800	13.910	13.910	93,090,210
2025-03-18	13.440	14.140	13.420	13.920	13.920	131,500,402
2025-03-17	13.180	13.490	13.140	13.330	13.330	78,931,136
2025-03-14	13.290	13.370	13.060	13.190	13.190	93,483,347
2025-03-13	12.820	13.000	12.770	12.840	12.840	59,848,197
2025-03-12	12.640	12.790	12.610	12.740	12.740	47,742,765
2025-03-11	12.500	12.630	12.410	12.630	12.630	41,201,053
2025-03-10	12.650	12.690	12.450	12.660	12.660	40,325,635
2025-03-07	12.480	12.720	12.450	12.580	12.580	52,636,244
2025-03-06	12.640	12.650	12.480	12.550	12.550	48,640,626
2025-03-05	12.420	12.630	12.400	12.620	12.620	52,718,207
2025-03-04	12.180	12.510	12.120	12.420	12.420	78,412,261
2025-03-03	12.160	12.280	12.040	12.100	12.100	49,518,958
2025-02-28	12.210	12.290	12.090	12.110	12.110	51,109,844
2025-02-27	12.430	12.470	12.230	12.310	12.310	46,090,776
2025-02-26	12.440	12.590	12.400	12.420	12.420	43,509,000
2025-02-25	12.750	12.840	12.490	12.500	12.500	54,913,694
2025-02-24	12.570	12.760	12.430	12.680	12.680	53,786,737
2025-02-21	12.950	13.030	12.610	12.630	12.630	80,066,908
2025-02-20	12.900	13.080	12.880	13.020	13.020	53,699,050
2025-02-19	13.050	13.100	12.790	12.890	12.890	50,992,898
2025-02-18	12.960	12.990	12.760	12.860	12.860	48,941,561
2025-02-17	13.190	13.190	12.700	12.950	12.950	81,638,485
2025-02-14	13.760	13.820	13.450	13.550	13.550	53,100,180
2025-02-13	13.660	13.770	13.540	13.620	13.620	51,084,255
2025-02-12	13.810	13.850	13.520	13.620	13.620	66,479,940
2025-02-11	14.200	14.350	13.980	14.020	14.020	84,890,457
2025-02-10	13.810	14.010	13.800	13.960	13.960	75,525,710
2025-02-07	13.700	13.810	13.600	13.690	13.690	53,606,877
2025-02-06	13.800	13.860	13.580	13.720	13.720	60,429,829
2025-02-05	13.510	13.820	13.510	13.800	13.800	101,496,726
2025-01-27	13.080	13.270	13.060	13.130	13.130	38,874,027
2025-01-24	13.050	13.150	12.830	13.080	13.080	44,762,127
2025-01-23	13.110	13.330	12.950	12.990	12.990	48,459,525
2025-01-22	13.100	13.340	12.990	13.210	13.210	65,119,259
2025-01-21	12.900	12.990	12.780	12.970	12.970	35,724,288

← NewerPage 7 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.