Zhongjin Gold Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.280	14.400	14.180	14.330	14.330	38,523,035
2024-10-25	14.420	14.460	14.260	14.340	14.340	43,477,683
2024-10-24	14.600	14.650	14.330	14.520	14.520	52,194,896
2024-10-23	15.190	15.250	14.850	14.950	14.950	65,038,731
2024-10-22	14.920	15.160	14.770	14.990	14.990	61,713,234
2024-10-21	14.980	15.260	14.700	15.130	15.130	100,343,018
2024-10-18	14.360	14.860	14.350	14.680	14.680	116,902,182
2024-10-17	14.480	14.480	14.070	14.150	14.150	65,336,548
2024-10-16	14.010	14.390	13.870	14.370	14.370	84,167,382
2024-10-15	14.250	14.250	13.850	13.920	13.920	77,011,853
2024-10-14	14.230	14.590	14.010	14.450	14.450	82,078,359
2024-10-11	14.110	14.490	14.000	14.140	14.140	94,986,540
2024-10-10	13.600	14.250	13.550	13.860	13.860	83,311,617
2024-10-09	14.570	14.800	13.600	13.610	13.610	138,453,264
2024-10-08	16.350	16.450	14.510	15.020	15.020	199,466,585
2024-09-30	14.500	15.600	14.010	15.200	15.200	186,722,820
2024-09-27	14.310	14.570	13.930	14.340	14.340	73,394,644
2024-09-26	13.930	14.230	13.830	14.230	14.230	67,969,707
2024-09-25	13.700	14.450	13.680	13.960	13.960	114,967,931
2024-09-24	13.390	13.590	13.110	13.450	13.450	81,750,539
2024-09-23	13.110	13.520	13.110	13.310	13.310	69,329,742
2024-09-20	12.630	13.090	12.570	13.030	13.030	84,059,778
2024-09-19	12.530	12.680	12.050	12.640	12.640	68,066,944
2024-09-18	12.760	12.860	12.350	12.530	12.530	50,819,430
2024-09-13	12.610	12.860	12.380	12.580	12.580	107,138,210
2024-09-12	12.260	12.340	12.160	12.220	12.220	34,304,631
2024-09-11	12.270	12.410	12.180	12.340	12.340	44,963,572
2024-09-10	12.310	12.360	12.110	12.280	12.280	40,264,286
2024-09-09	12.320	12.430	12.180	12.270	12.270	53,662,835
2024-09-06	12.560	12.770	12.550	12.580	12.580	46,717,280
2024-09-05	12.520	12.660	12.340	12.550	12.550	60,861,108
2024-09-04	12.650	12.730	12.410	12.490	12.490	65,491,450
2024-09-03	12.980	13.020	12.710	12.800	12.800	55,018,322
2024-09-02	13.320	13.330	12.850	13.030	13.030	88,586,898
2024-08-30	14.110	14.110	13.350	13.470	13.470	144,556,249
2024-08-29	14.280	14.490	14.110	14.350	14.350	35,700,714
2024-08-28	14.700	14.820	14.320	14.380	14.380	34,870,653
2024-08-27	15.070	15.070	14.490	14.670	14.670	35,636,051
2024-08-26	15.410	15.470	14.760	15.070	15.070	41,327,992
2024-08-23	15.050	15.330	14.920	15.310	15.310	22,486,268
2024-08-22	15.330	15.580	15.210	15.300	15.300	33,578,860
2024-08-21	15.180	15.650	15.020	15.420	15.420	43,681,554
2024-08-20	15.460	15.480	14.990	15.120	15.120	36,376,118
2024-08-19	15.070	15.670	15.050	15.460	15.460	66,593,268
2024-08-16	15.150	15.260	14.550	14.790	14.790	50,637,733
2024-08-15	15.010	15.240	14.930	15.130	15.130	24,521,576
2024-08-14	15.330	15.430	15.110	15.150	15.150	19,189,999
2024-08-13	15.360	15.470	15.120	15.300	15.300	40,966,213
2024-08-12	14.980	15.190	14.950	15.120	15.120	25,472,243
2024-08-09	15.340	15.440	15.010	15.020	15.020	32,620,775
2024-08-08	15.210	15.300	14.900	15.110	15.110	36,330,417
2024-08-07	15.180	15.480	15.050	15.350	15.350	38,552,152
2024-08-06	15.530	15.600	15.020	15.240	15.240	52,110,064
2024-08-05	15.490	15.980	15.420	15.510	15.510	60,888,798
2024-08-02	16.070	16.350	15.830	16.230	16.230	54,475,730
2024-08-01	16.330	16.570	16.110	16.260	16.260	54,853,863
2024-07-31	15.850	16.220	15.680	16.060	16.060	57,588,054
2024-07-30	15.600	15.770	15.430	15.730	15.730	38,589,090
2024-07-29	15.580	16.120	15.550	15.810	15.810	57,485,270
2024-07-26	15.000	15.470	14.950	15.420	15.420	55,701,806

← NewerPage 9 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.