Yunnan Chihong Zinc&Germanium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	7.880	8.000	7.770	7.920	7.920	53,042,238
2026-10-16	8.110	8.170	7.900	7.960	7.960	71,477,835
2026-10-15	8.200	8.280	8.000	8.020	8.020	87,319,468
2026-10-14	8.550	8.660	8.430	8.450	8.450	42,520,824
2026-10-13	8.440	8.680	8.300	8.610	8.610	55,597,015
2026-10-12	8.890	8.900	8.530	8.560	8.560	65,791,974
2026-10-09	8.750	8.930	8.580	8.910	8.910	64,279,833
2026-10-08	8.900	9.020	8.740	8.800	8.800	48,452,218
2026-09-30	8.940	9.050	8.910	8.960	8.960	40,783,316
2026-09-29	8.810	8.980	8.790	8.930	8.930	42,579,287
2026-09-28	9.170	9.170	8.710	8.830	8.830	92,472,047
2026-09-24	9.560	9.580	9.240	9.260	9.260	84,654,590
2026-09-23	9.810	9.840	9.600	9.630	9.630	57,818,011
2026-09-22	9.700	9.990	9.670	9.790	9.790	106,910,911
2026-09-21	9.590	9.710	9.580	9.660	9.660	76,278,891
2026-09-18	9.620	9.650	9.480	9.560	9.560	69,157,318
2026-09-17	9.620	9.770	9.380	9.410	9.410	100,589,995
2026-09-16	9.500	9.790	9.390	9.720	9.720	82,793,242
2026-09-15	9.590	9.660	9.460	9.510	9.510	63,828,835
2026-09-14	9.680	9.700	9.570	9.630	9.630	72,774,741
2026-09-11	9.950	9.950	9.530	9.810	9.810	177,149,930
2026-09-10	10.150	10.490	10.150	10.330	10.330	147,249,473
2026-09-09	10.020	10.230	9.980	10.190	10.190	128,377,751
2026-09-08	10.000	10.180	9.970	10.040	10.040	117,300,425
2026-09-07	9.840	9.890	9.710	9.860	9.860	79,919,305
2026-09-04	10.180	10.200	9.790	9.840	9.840	113,010,663
2026-09-03	10.230	10.270	9.990	10.090	10.090	87,488,026
2026-09-02	10.200	10.290	9.960	10.150	10.150	135,829,516
2026-09-01	10.640	10.860	10.410	10.450	10.450	133,199,839
2026-08-31	10.290	10.490	10.090	10.470	10.470	129,731,292
2026-08-28	10.490	10.630	10.400	10.570	10.570	147,131,895
2026-08-27	10.260	10.590	10.210	10.530	10.530	180,614,749
2026-08-26	10.050	10.490	10.050	10.400	10.400	209,643,363
2026-08-25	10.100	10.100	9.750	9.930	9.930	123,293,735
2026-08-24	10.300	10.390	9.980	10.190	10.190	168,632,024
2026-08-21	9.800	10.120	9.750	10.120	10.120	142,834,127
2026-08-20	9.860	10.070	9.670	9.750	9.750	119,227,551
2026-08-19	9.940	10.030	9.630	9.670	9.670	124,734,253
2026-08-18	10.300	10.470	10.060	10.180	10.180	117,694,456
2026-08-17	10.270	10.390	10.200	10.330	10.330	117,203,162
2026-08-14	9.950	10.180	9.880	10.090	10.090	118,506,635
2026-08-13	10.520	10.550	9.980	9.990	9.990	166,126,707
2026-08-12	10.250	10.740	10.250	10.480	10.480	152,289,507
2026-08-11	10.550	10.860	10.260	10.260	10.260	200,387,065
2026-08-10	10.620	10.950	10.420	10.730	10.730	206,923,377
2026-08-07	10.320	10.540	10.230	10.450	10.450	199,264,534
2026-08-06	10.350	10.610	10.190	10.320	10.320	232,269,306
2026-08-05	9.800	10.350	9.680	10.260	10.260	231,005,685
2026-08-04	9.320	9.610	9.310	9.600	9.600	153,864,440
2026-08-03	9.180	9.300	9.030	9.250	9.250	100,959,313
2026-07-31	9.170	9.320	9.090	9.150	9.150	140,113,275
2026-07-30	9.020	9.170	8.810	8.920	8.920	99,980,082
2026-07-29	8.900	9.190	8.700	9.080	9.080	109,291,239
2026-07-28	9.000	9.060	8.820	8.900	8.900	91,860,559
2026-07-27	9.030	9.210	8.870	9.200	9.200	103,509,317
2026-07-24	9.200	9.320	8.910	8.910	8.910	133,236,551
2026-07-23	9.190	9.500	9.110	9.400	9.400	146,549,665
2026-07-22	9.050	9.480	9.030	9.170	9.170	183,946,971
2026-07-21	8.550	9.240	8.230	9.210	9.210	209,363,302
2026-07-20	8.990	9.050	8.280	8.470	8.470	173,033,145

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0700 CNY
2025-11-11	0.0300 CNY
2025-06-19	0.1300 CNY
2024-06-21	0.1400 CNY
2023-06-30	0.1200 CNY
2022-07-08	0.1200 CNY
2021-06-30	0.0500 CNY
2020-06-19	0.1200 CNY
2019-05-24	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.