Yunnan Chihong Zinc&Germanium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.710	4.710	4.410	4.450	4.181	57,854,539
2024-01-19	4.750	4.770	4.670	4.700	4.416	35,230,676
2024-01-18	4.840	4.840	4.630	4.770	4.482	72,539,460
2024-01-17	4.970	4.970	4.860	4.860	4.566	28,674,400
2024-01-16	4.970	5.010	4.910	4.970	4.670	31,132,730
2024-01-15	5.000	5.040	4.970	4.990	4.688	22,640,360
2024-01-12	5.000	5.060	4.990	5.010	4.707	26,689,634
2024-01-11	4.960	5.040	4.930	5.000	4.698	30,408,134
2024-01-10	4.980	5.020	4.950	4.970	4.670	24,414,608
2024-01-09	4.980	5.030	4.970	5.000	4.698	28,009,718
2024-01-08	5.060	5.060	4.980	4.990	4.688	37,749,167
2024-01-05	5.110	5.120	5.040	5.060	4.754	35,486,005
2024-01-04	5.140	5.140	5.070	5.110	4.801	36,091,315
2024-01-03	5.090	5.150	5.080	5.120	4.810	49,084,070
2024-01-02	5.050	5.120	5.040	5.090	4.782	53,527,613
2023-12-29	5.020	5.070	5.020	5.050	4.745	37,332,385
2023-12-28	4.970	5.060	4.960	5.050	4.745	52,438,497
2023-12-27	4.880	4.980	4.860	4.960	4.660	39,051,185
2023-12-26	4.930	4.930	4.850	4.880	4.585	27,171,207
2023-12-25	4.890	4.900	4.820	4.890	4.594	30,656,097
2023-12-22	4.850	4.940	4.800	4.890	4.594	45,316,926
2023-12-21	4.790	4.860	4.730	4.840	4.547	35,998,448
2023-12-20	4.890	4.900	4.790	4.790	4.500	37,611,788
2023-12-19	4.860	4.870	4.810	4.840	4.547	31,818,149
2023-12-18	4.910	4.920	4.860	4.870	4.576	32,789,842
2023-12-15	4.940	5.020	4.920	4.930	4.632	34,626,523
2023-12-14	4.970	4.990	4.910	4.920	4.623	33,524,301
2023-12-13	5.010	5.020	4.930	4.930	4.632	32,976,300
2023-12-12	5.040	5.050	4.980	5.020	4.717	33,340,854
2023-12-11	5.010	5.060	4.950	5.060	4.754	39,575,682
2023-12-08	5.050	5.080	5.020	5.020	4.717	30,539,686
2023-12-07	5.070	5.080	5.020	5.060	4.754	28,040,009
2023-12-06	5.010	5.090	5.000	5.070	4.764	34,579,702
2023-12-05	5.080	5.090	5.000	5.010	4.707	35,155,861
2023-12-04	5.070	5.130	5.060	5.110	4.801	43,569,609
2023-12-01	5.040	5.070	5.010	5.060	4.754	24,489,914
2023-11-30	5.040	5.060	4.960	5.040	4.735	48,709,979
2023-11-29	5.090	5.120	5.060	5.070	4.764	25,859,826
2023-11-28	5.070	5.100	5.040	5.080	4.773	32,384,071
2023-11-27	5.060	5.110	5.060	5.080	4.773	29,870,228
2023-11-24	5.110	5.130	5.070	5.080	4.773	34,440,427
2023-11-23	5.110	5.120	5.070	5.120	4.810	41,174,655
2023-11-22	5.170	5.180	5.110	5.110	4.801	32,555,610
2023-11-21	5.170	5.220	5.160	5.180	4.867	51,170,904
2023-11-20	5.150	5.170	5.120	5.160	4.848	31,632,172
2023-11-17	5.120	5.150	5.110	5.140	4.829	25,171,102
2023-11-16	5.170	5.180	5.120	5.130	4.820	26,572,831
2023-11-15	5.160	5.220	5.150	5.180	4.867	37,723,840
2023-11-14	5.150	5.170	5.120	5.130	4.820	28,949,270
2023-11-13	5.100	5.150	5.080	5.150	4.839	33,658,043
2023-11-10	5.100	5.110	5.070	5.100	4.792	26,569,271
2023-11-09	5.100	5.160	5.100	5.120	4.810	31,144,533
2023-11-08	5.130	5.160	5.100	5.120	4.810	34,513,000
2023-11-07	5.150	5.180	5.120	5.160	4.848	30,626,708
2023-11-06	5.150	5.180	5.110	5.180	4.867	43,437,239
2023-11-03	5.110	5.140	5.080	5.110	4.801	43,600,610
2023-11-02	5.210	5.220	5.090	5.110	4.801	37,286,210
2023-11-01	5.190	5.200	5.150	5.160	4.848	35,914,881
2023-10-31	5.170	5.210	5.150	5.170	4.857	38,203,047
2023-10-30	5.100	5.180	5.090	5.160	4.848	56,186,136

← NewerPage 12 of 21 · 1,216 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.