Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.550 | 5.570 | 5.240 | 5.260 | 5.072 | 194,959,217 |
| 2024-07-22 | 5.540 | 5.630 | 5.530 | 5.560 | 5.361 | 78,659,609 |
| 2024-07-19 | 5.650 | 5.650 | 5.520 | 5.580 | 5.380 | 122,036,553 |
| 2024-07-18 | 5.620 | 5.790 | 5.520 | 5.730 | 5.525 | 133,294,041 |
| 2024-07-17 | 5.780 | 5.830 | 5.620 | 5.670 | 5.467 | 137,814,557 |
| 2024-07-16 | 5.700 | 5.810 | 5.680 | 5.800 | 5.592 | 138,943,899 |
| 2024-07-15 | 5.610 | 5.800 | 5.540 | 5.710 | 5.506 | 149,442,395 |
| 2024-07-12 | 5.720 | 5.780 | 5.570 | 5.610 | 5.409 | 149,358,619 |
| 2024-07-11 | 5.540 | 5.830 | 5.490 | 5.770 | 5.564 | 188,155,226 |
| 2024-07-10 | 5.670 | 5.760 | 5.430 | 5.440 | 5.245 | 150,039,642 |
| 2024-07-09 | 5.610 | 5.750 | 5.590 | 5.720 | 5.515 | 135,669,473 |
| 2024-07-08 | 5.640 | 5.780 | 5.570 | 5.660 | 5.458 | 188,864,372 |
| 2024-07-05 | 5.340 | 5.340 | 5.340 | 5.340 | 5.149 | 0 |
| 2024-07-04 | 5.450 | 5.480 | 5.330 | 5.340 | 5.149 | 61,760,780 |
| 2024-07-03 | 5.390 | 5.420 | 5.340 | 5.390 | 5.197 | 44,024,414 |
| 2024-07-02 | 5.420 | 5.450 | 5.370 | 5.390 | 5.197 | 58,217,377 |
| 2024-07-01 | 5.370 | 5.470 | 5.350 | 5.440 | 5.245 | 67,684,212 |
| 2024-06-28 | 5.220 | 5.400 | 5.210 | 5.340 | 5.149 | 74,911,937 |
| 2024-06-27 | 5.380 | 5.420 | 5.230 | 5.240 | 5.053 | 80,812,791 |
| 2024-06-26 | 5.270 | 5.420 | 5.230 | 5.410 | 5.216 | 76,461,888 |
| 2024-06-25 | 5.240 | 5.310 | 5.210 | 5.250 | 5.062 | 49,915,583 |
| 2024-06-24 | 5.320 | 5.320 | 5.160 | 5.250 | 5.062 | 81,003,589 |
| 2024-06-21 | 5.370 | 5.410 | 5.330 | 5.360 | 5.168 | 47,321,281 |
| 2024-06-20 | 5.530 | 5.630 | 5.450 | 5.470 | 5.139 | 64,359,971 |
| 2024-06-19 | 5.480 | 5.570 | 5.480 | 5.520 | 5.186 | 62,929,638 |
| 2024-06-18 | 5.440 | 5.490 | 5.400 | 5.470 | 5.139 | 49,945,202 |
| 2024-06-17 | 5.480 | 5.560 | 5.410 | 5.410 | 5.083 | 55,463,926 |
| 2024-06-14 | 5.490 | 5.550 | 5.480 | 5.530 | 5.196 | 44,864,952 |
| 2024-06-13 | 5.570 | 5.580 | 5.470 | 5.520 | 5.186 | 61,475,453 |
| 2024-06-12 | 5.480 | 5.590 | 5.470 | 5.570 | 5.233 | 70,448,709 |
| 2024-06-11 | 5.550 | 5.550 | 5.430 | 5.500 | 5.168 | 109,765,410 |
| 2024-06-07 | 5.800 | 5.830 | 5.650 | 5.690 | 5.346 | 73,990,646 |
| 2024-06-06 | 5.700 | 5.830 | 5.700 | 5.730 | 5.384 | 102,649,118 |
| 2024-06-05 | 5.720 | 5.740 | 5.640 | 5.660 | 5.318 | 67,632,837 |
| 2024-06-04 | 5.580 | 5.800 | 5.560 | 5.790 | 5.440 | 94,558,891 |
| 2024-06-03 | 5.710 | 5.720 | 5.520 | 5.580 | 5.243 | 111,464,237 |
| 2024-05-31 | 5.780 | 5.820 | 5.700 | 5.750 | 5.402 | 76,463,482 |
| 2024-05-30 | 5.990 | 6.020 | 5.740 | 5.760 | 5.412 | 160,017,376 |
| 2024-05-29 | 5.800 | 6.020 | 5.750 | 6.010 | 5.647 | 198,067,382 |
| 2024-05-28 | 5.750 | 5.930 | 5.720 | 5.800 | 5.449 | 139,922,276 |
| 2024-05-27 | 5.630 | 5.720 | 5.610 | 5.710 | 5.365 | 64,912,038 |
| 2024-05-24 | 5.580 | 5.700 | 5.580 | 5.630 | 5.290 | 79,307,018 |
| 2024-05-23 | 5.690 | 5.690 | 5.560 | 5.600 | 5.261 | 130,187,736 |
| 2024-05-22 | 5.900 | 5.940 | 5.810 | 5.840 | 5.487 | 90,935,804 |
| 2024-05-21 | 6.050 | 6.110 | 5.850 | 5.890 | 5.534 | 142,829,471 |
| 2024-05-20 | 5.950 | 6.040 | 5.860 | 6.000 | 5.637 | 238,785,952 |
| 2024-05-17 | 5.710 | 5.790 | 5.650 | 5.790 | 5.440 | 88,336,784 |
| 2024-05-16 | 5.850 | 5.880 | 5.710 | 5.720 | 5.374 | 92,374,120 |
| 2024-05-15 | 5.800 | 5.880 | 5.750 | 5.790 | 5.440 | 97,783,556 |
| 2024-05-14 | 5.860 | 5.930 | 5.770 | 5.830 | 5.478 | 94,911,690 |
| 2024-05-13 | 5.800 | 5.850 | 5.720 | 5.820 | 5.468 | 79,932,089 |
| 2024-05-10 | 5.940 | 5.980 | 5.770 | 5.900 | 5.543 | 107,752,434 |
| 2024-05-09 | 5.720 | 5.910 | 5.700 | 5.870 | 5.515 | 113,162,238 |
| 2024-05-08 | 5.760 | 5.820 | 5.670 | 5.730 | 5.384 | 80,109,090 |
| 2024-05-07 | 5.810 | 5.940 | 5.780 | 5.800 | 5.449 | 104,088,750 |
| 2024-05-06 | 5.750 | 5.830 | 5.680 | 5.820 | 5.468 | 105,056,967 |
| 2024-04-30 | 5.790 | 5.890 | 5.720 | 5.740 | 5.393 | 123,705,494 |
| 2024-04-29 | 5.720 | 5.740 | 5.520 | 5.700 | 5.355 | 129,923,808 |
| 2024-04-26 | 5.530 | 5.780 | 5.520 | 5.770 | 5.421 | 131,327,642 |
| 2024-04-25 | 5.500 | 5.610 | 5.440 | 5.540 | 5.205 | 97,819,309 |
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.