Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.900	12.990	12.780	12.970	12.970	35,724,288
2025-01-20	13.020	13.150	12.800	12.970	12.970	46,479,903
2025-01-17	13.220	13.270	13.120	13.190	13.190	39,241,546
2025-01-16	12.980	13.360	12.960	13.130	13.130	86,557,757
2025-01-15	12.940	13.060	12.470	12.770	12.770	64,573,507
2025-01-14	12.680	12.940	12.680	12.940	12.940	58,895,367
2025-01-13	12.340	12.950	12.250	12.840	12.840	99,315,385
2025-01-10	12.500	12.590	12.280	12.380	12.380	39,227,848
2025-01-09	12.410	12.530	12.300	12.450	12.450	33,354,910
2025-01-08	12.470	12.640	12.290	12.390	12.390	45,211,695
2025-01-07	12.130	12.520	12.020	12.480	12.480	53,738,160
2025-01-06	12.290	12.350	12.000	12.180	12.180	53,058,743
2025-01-03	12.430	12.680	12.280	12.330	12.330	89,245,334
2025-01-02	12.140	12.530	12.100	12.300	12.300	92,725,909
2024-12-31	12.070	12.240	12.020	12.030	12.030	41,768,575
2024-12-30	12.100	12.230	12.050	12.100	12.100	31,334,258
2024-12-27	12.210	12.250	12.120	12.130	12.130	30,081,257
2024-12-26	12.000	12.220	12.000	12.190	12.190	38,263,500
2024-12-25	12.040	12.050	11.860	11.990	11.990	31,691,682
2024-12-24	11.960	12.080	11.900	12.050	12.050	40,478,226
2024-12-23	11.990	12.100	11.980	12.000	12.000	49,083,905
2024-12-20	12.030	12.100	11.900	11.960	11.960	58,419,384
2024-12-19	12.180	12.180	11.940	12.100	12.100	56,389,297
2024-12-18	12.430	12.470	12.370	12.380	12.380	26,463,928
2024-12-17	12.460	12.550	12.370	12.390	12.390	27,867,142
2024-12-16	12.620	12.680	12.440	12.460	12.460	43,611,512
2024-12-13	12.910	12.920	12.700	12.710	12.710	51,072,535
2024-12-12	12.980	13.120	12.960	13.060	13.060	59,357,183
2024-12-11	12.840	13.000	12.810	12.900	12.900	52,701,207
2024-12-10	13.050	13.110	12.680	12.740	12.740	74,613,987
2024-12-09	12.580	13.070	12.580	12.800	12.800	83,641,942
2024-12-06	12.450	12.590	12.430	12.520	12.520	48,947,038
2024-12-05	12.630	12.630	12.450	12.520	12.520	35,339,553
2024-12-04	12.620	12.730	12.490	12.650	12.650	48,436,951
2024-12-03	12.570	12.660	12.500	12.620	12.620	37,751,702
2024-12-02	12.380	12.560	12.350	12.540	12.540	40,889,071
2024-11-29	12.390	12.610	12.370	12.530	12.530	47,369,775
2024-11-28	12.360	12.440	12.320	12.340	12.340	40,263,312
2024-11-27	12.480	12.490	12.270	12.490	12.490	36,874,315
2024-11-26	12.300	12.570	12.300	12.450	12.450	52,305,076
2024-11-25	13.050	13.340	12.510	12.670	12.670	83,208,789
2024-11-22	13.300	13.300	12.980	13.010	13.010	84,366,434
2024-11-21	13.030	13.210	12.900	13.210	13.210	78,165,947
2024-11-20	12.940	13.050	12.810	12.980	12.980	79,905,334
2024-11-19	12.780	13.000	12.700	12.890	12.890	102,413,407
2024-11-18	12.680	12.870	12.480	12.560	12.560	67,330,038
2024-11-15	12.610	12.970	12.560	12.570	12.570	84,191,696
2024-11-14	12.620	12.810	12.530	12.560	12.560	64,802,880
2024-11-13	12.660	12.930	12.640	12.800	12.800	68,781,710
2024-11-12	12.710	12.950	12.590	12.690	12.690	106,780,432
2024-11-11	13.110	13.120	12.780	12.930	12.930	122,405,753
2024-11-08	13.680	13.910	13.160	13.200	13.200	115,375,406
2024-11-07	13.380	13.580	13.110	13.570	13.570	107,564,655
2024-11-06	14.210	14.470	13.880	14.000	14.000	101,578,781
2024-11-05	14.160	14.300	14.060	14.300	14.300	63,703,510
2024-11-04	14.080	14.270	13.950	14.240	14.240	42,220,070
2024-11-01	13.920	14.440	13.760	14.190	14.190	67,102,033
2024-10-31	14.630	14.660	14.220	14.260	14.260	74,526,375
2024-10-30	14.750	15.120	14.520	14.790	14.790	97,745,654
2024-10-29	14.380	14.720	14.330	14.530	14.530	62,603,180

← NewerPage 8 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.