Yunnan Chihong Zinc&Germanium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.030	5.110	5.010	5.090	4.782	51,210,643
2023-10-26	4.950	5.020	4.920	5.010	4.707	34,816,359
2023-10-25	4.950	5.010	4.940	4.970	4.670	45,474,941
2023-10-24	4.800	4.920	4.790	4.910	4.613	66,106,134
2023-10-23	5.010	5.010	4.750	4.790	4.500	93,623,133
2023-10-20	5.060	5.100	5.010	5.030	4.726	50,353,193
2023-10-19	5.090	5.160	5.060	5.090	4.782	41,246,198
2023-10-18	5.170	5.180	5.080	5.110	4.801	51,617,027
2023-10-17	5.210	5.220	5.150	5.180	4.867	37,069,797
2023-10-16	5.240	5.250	5.180	5.210	4.895	34,126,127
2023-10-13	5.270	5.280	5.200	5.220	4.904	40,945,196
2023-10-12	5.240	5.310	5.220	5.300	4.980	46,462,972
2023-10-11	5.280	5.280	5.200	5.210	4.895	46,486,421
2023-10-10	5.300	5.330	5.250	5.260	4.942	36,572,034
2023-10-09	5.300	5.330	5.240	5.310	4.989	42,807,429
2023-09-28	5.280	5.330	5.280	5.290	4.970	36,753,277
2023-09-27	5.300	5.330	5.280	5.280	4.961	40,656,017
2023-09-26	5.340	5.360	5.300	5.300	4.980	28,136,051
2023-09-25	5.370	5.420	5.350	5.350	5.027	34,496,278
2023-09-22	5.350	5.410	5.330	5.390	5.064	48,016,552
2023-09-21	5.410	5.430	5.340	5.360	5.036	45,819,409
2023-09-20	5.460	5.480	5.410	5.420	5.092	33,759,455
2023-09-19	5.470	5.520	5.440	5.470	5.139	45,002,564
2023-09-18	5.520	5.540	5.420	5.490	5.158	64,460,216
2023-09-15	5.550	5.580	5.510	5.550	5.214	80,589,051
2023-09-14	5.480	5.570	5.470	5.530	5.196	82,723,108
2023-09-13	5.460	5.520	5.440	5.480	5.149	51,382,707
2023-09-12	5.530	5.550	5.450	5.460	5.130	49,573,488
2023-09-11	5.420	5.520	5.410	5.490	5.158	74,484,887
2023-09-08	5.390	5.450	5.380	5.410	5.083	40,190,560
2023-09-07	5.480	5.500	5.390	5.410	5.083	57,024,643
2023-09-06	5.510	5.530	5.480	5.510	5.177	43,700,388
2023-09-05	5.550	5.560	5.480	5.530	5.196	77,310,941
2023-09-04	5.400	5.610	5.380	5.580	5.243	153,951,602
2023-09-01	5.250	5.380	5.240	5.380	5.055	98,036,957
2023-08-31	5.300	5.340	5.220	5.250	4.933	87,804,162
2023-08-30	5.320	5.410	5.300	5.310	4.989	83,640,999
2023-08-29	5.320	5.360	5.280	5.340	5.017	85,943,372
2023-08-28	5.470	5.470	5.290	5.330	5.008	109,933,386
2023-08-25	5.250	5.280	5.180	5.210	4.895	61,028,296
2023-08-24	5.250	5.380	5.230	5.270	4.951	75,553,577
2023-08-23	5.330	5.340	5.220	5.220	4.904	58,474,177
2023-08-22	5.250	5.340	5.250	5.320	4.998	59,004,460
2023-08-21	5.340	5.370	5.240	5.250	4.933	60,811,670
2023-08-18	5.400	5.460	5.350	5.350	5.027	61,072,240
2023-08-17	5.350	5.420	5.260	5.410	5.083	68,136,351
2023-08-16	5.370	5.430	5.340	5.370	5.045	49,825,348
2023-08-15	5.410	5.440	5.350	5.400	5.074	52,435,235
2023-08-14	5.400	5.440	5.340	5.420	5.092	72,691,781
2023-08-11	5.550	5.590	5.440	5.450	5.121	67,812,926
2023-08-10	5.570	5.600	5.520	5.540	5.205	54,383,902
2023-08-09	5.600	5.620	5.550	5.560	5.224	63,468,522
2023-08-08	5.660	5.690	5.580	5.640	5.299	82,660,211
2023-08-07	5.680	5.730	5.640	5.670	5.327	112,300,944
2023-08-04	5.650	5.740	5.640	5.640	5.299	110,256,116
2023-08-03	5.680	5.710	5.600	5.640	5.299	138,925,646
2023-08-02	5.900	5.900	5.720	5.750	5.402	256,820,427
2023-08-01	5.660	5.800	5.580	5.730	5.384	209,353,610
2023-07-31	5.600	5.730	5.590	5.660	5.318	142,162,434
2023-07-28	5.480	5.610	5.440	5.600	5.261	162,155,895

← NewerPage 13 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.