Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.500 | 5.610 | 5.440 | 5.540 | 5.205 | 97,819,309 |
| 2024-04-24 | 5.370 | 5.560 | 5.360 | 5.560 | 5.224 | 125,153,226 |
| 2024-04-23 | 5.650 | 5.660 | 5.390 | 5.410 | 5.083 | 159,434,336 |
| 2024-04-22 | 5.940 | 6.020 | 5.730 | 5.760 | 5.412 | 139,278,286 |
| 2024-04-19 | 5.890 | 6.080 | 5.810 | 5.880 | 5.525 | 145,364,914 |
| 2024-04-18 | 5.800 | 5.950 | 5.760 | 5.910 | 5.553 | 138,395,409 |
| 2024-04-17 | 5.670 | 5.880 | 5.640 | 5.850 | 5.496 | 150,129,538 |
| 2024-04-16 | 5.900 | 5.950 | 5.600 | 5.610 | 5.271 | 245,230,372 |
| 2024-04-15 | 5.960 | 6.040 | 5.730 | 6.020 | 5.656 | 237,729,009 |
| 2024-04-12 | 6.040 | 6.170 | 5.940 | 6.110 | 5.741 | 246,807,331 |
| 2024-04-11 | 5.700 | 6.350 | 5.660 | 6.010 | 5.647 | 367,431,814 |
| 2024-04-10 | 5.880 | 5.930 | 5.710 | 5.830 | 5.478 | 194,963,912 |
| 2024-04-09 | 5.730 | 5.870 | 5.670 | 5.760 | 5.412 | 204,160,474 |
| 2024-04-08 | 5.850 | 6.080 | 5.690 | 5.720 | 5.374 | 379,530,937 |
| 2024-04-03 | 5.580 | 5.790 | 5.540 | 5.710 | 5.365 | 242,301,274 |
| 2024-04-02 | 5.540 | 5.600 | 5.510 | 5.540 | 5.205 | 105,698,533 |
| 2024-04-01 | 5.680 | 5.720 | 5.480 | 5.530 | 5.196 | 174,171,660 |
| 2024-03-29 | 5.550 | 5.670 | 5.550 | 5.670 | 5.327 | 45,945,231 |
| 2024-03-28 | 5.450 | 5.580 | 5.440 | 5.530 | 5.196 | 63,339,111 |
| 2024-03-27 | 5.560 | 5.610 | 5.430 | 5.440 | 5.111 | 63,520,198 |
| 2024-03-26 | 5.600 | 5.620 | 5.500 | 5.580 | 5.243 | 52,604,445 |
| 2024-03-25 | 5.520 | 5.700 | 5.510 | 5.600 | 5.261 | 80,858,534 |
| 2024-03-22 | 5.600 | 5.630 | 5.480 | 5.550 | 5.214 | 84,269,408 |
| 2024-03-21 | 5.630 | 5.720 | 5.610 | 5.650 | 5.308 | 92,416,498 |
| 2024-03-20 | 5.530 | 5.600 | 5.480 | 5.580 | 5.243 | 72,166,449 |
| 2024-03-19 | 5.530 | 5.690 | 5.500 | 5.590 | 5.252 | 119,653,725 |
| 2024-03-18 | 5.490 | 5.600 | 5.470 | 5.560 | 5.224 | 104,311,929 |
| 2024-03-15 | 5.310 | 5.520 | 5.270 | 5.510 | 5.177 | 120,595,007 |
| 2024-03-14 | 5.350 | 5.480 | 5.320 | 5.360 | 5.036 | 110,308,607 |
| 2024-03-13 | 5.280 | 5.320 | 5.220 | 5.270 | 4.951 | 51,343,291 |
| 2024-03-12 | 5.360 | 5.380 | 5.250 | 5.270 | 4.951 | 67,660,871 |
| 2024-03-11 | 5.400 | 5.450 | 5.320 | 5.380 | 5.055 | 82,055,837 |
| 2024-03-08 | 5.280 | 5.410 | 5.240 | 5.400 | 5.074 | 127,714,253 |
| 2024-03-07 | 5.170 | 5.360 | 5.160 | 5.240 | 4.923 | 126,447,445 |
| 2024-03-06 | 5.110 | 5.170 | 5.080 | 5.140 | 4.829 | 41,465,429 |
| 2024-03-05 | 5.150 | 5.200 | 5.110 | 5.120 | 4.810 | 51,901,615 |
| 2024-03-04 | 5.170 | 5.210 | 5.120 | 5.150 | 4.839 | 48,255,185 |
| 2024-03-01 | 5.140 | 5.180 | 5.140 | 5.170 | 4.857 | 52,101,902 |
| 2024-02-29 | 5.040 | 5.160 | 5.030 | 5.150 | 4.839 | 66,294,781 |
| 2024-02-28 | 5.150 | 5.180 | 5.060 | 5.060 | 4.754 | 73,963,082 |
| 2024-02-27 | 5.060 | 5.140 | 5.050 | 5.140 | 4.829 | 52,568,567 |
| 2024-02-26 | 5.100 | 5.170 | 5.060 | 5.070 | 4.764 | 77,573,588 |
| 2024-02-23 | 5.080 | 5.120 | 5.050 | 5.080 | 4.773 | 63,089,235 |
| 2024-02-22 | 5.000 | 5.070 | 4.990 | 5.070 | 4.764 | 61,757,770 |
| 2024-02-21 | 4.980 | 5.090 | 4.960 | 5.000 | 4.698 | 86,957,138 |
| 2024-02-20 | 4.990 | 5.010 | 4.950 | 5.000 | 4.698 | 49,746,496 |
| 2024-02-19 | 5.020 | 5.050 | 4.960 | 5.000 | 4.698 | 70,034,252 |
| 2024-02-08 | 4.970 | 5.090 | 4.940 | 4.970 | 4.670 | 105,078,279 |
| 2024-02-07 | 4.710 | 4.970 | 4.680 | 4.970 | 4.670 | 109,304,238 |
| 2024-02-06 | 4.370 | 4.740 | 4.370 | 4.710 | 4.425 | 76,972,123 |
| 2024-02-05 | 4.490 | 4.540 | 4.260 | 4.440 | 4.172 | 75,826,524 |
| 2024-02-02 | 4.620 | 4.700 | 4.410 | 4.530 | 4.256 | 56,018,275 |
| 2024-02-01 | 4.620 | 4.720 | 4.570 | 4.610 | 4.331 | 51,104,500 |
| 2024-01-31 | 4.720 | 4.780 | 4.620 | 4.660 | 4.378 | 49,841,747 |
| 2024-01-30 | 4.790 | 4.860 | 4.740 | 4.740 | 4.453 | 59,405,451 |
| 2024-01-29 | 4.850 | 4.880 | 4.770 | 4.790 | 4.500 | 38,852,345 |
| 2024-01-26 | 4.820 | 4.870 | 4.800 | 4.830 | 4.538 | 43,579,946 |
| 2024-01-25 | 4.670 | 4.830 | 4.650 | 4.810 | 4.519 | 56,045,706 |
| 2024-01-24 | 4.570 | 4.660 | 4.490 | 4.650 | 4.369 | 47,088,167 |
| 2024-01-23 | 4.430 | 4.580 | 4.380 | 4.550 | 4.275 | 44,319,935 |
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.