Yunnan Chihong Zinc&Germanium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.520	5.590	5.480	5.490	5.158	103,901,922
2023-07-26	5.540	5.560	5.460	5.510	5.177	83,284,415
2023-07-25	5.450	5.540	5.450	5.530	5.196	122,058,323
2023-07-24	5.470	5.480	5.390	5.400	5.074	98,745,718
2023-07-21	5.440	5.550	5.410	5.490	5.158	98,147,251
2023-07-20	5.480	5.550	5.450	5.460	5.130	126,323,252
2023-07-19	5.470	5.520	5.430	5.480	5.149	107,555,561
2023-07-18	5.460	5.490	5.430	5.450	5.121	89,062,021
2023-07-17	5.510	5.520	5.430	5.470	5.139	128,699,460
2023-07-14	5.530	5.630	5.520	5.550	5.214	177,958,745
2023-07-13	5.560	5.620	5.500	5.530	5.196	181,027,058
2023-07-12	5.520	5.630	5.490	5.540	5.205	246,970,997
2023-07-11	5.620	5.650	5.480	5.550	5.214	278,420,452
2023-07-10	5.680	5.900	5.620	5.640	5.299	299,489,151
2023-07-07	5.890	5.890	5.560	5.720	5.374	467,406,786
2023-07-06	6.000	6.120	5.800	5.950	5.590	770,412,157
2023-07-05	5.340	5.940	5.290	5.940	5.581	771,769,723
2023-07-04	5.600	5.600	5.370	5.400	5.074	500,084,109
2023-07-03	5.030	5.120	5.020	5.090	4.782	54,586,100
2023-06-30	4.960	5.040	4.940	5.020	4.717	38,608,424
2023-06-29	5.090	5.100	5.050	5.060	4.641	33,461,315
2023-06-28	5.090	5.110	5.030	5.100	4.678	30,635,461
2023-06-27	5.040	5.120	5.040	5.090	4.669	36,610,675
2023-06-26	5.060	5.110	5.030	5.040	4.623	31,474,409
2023-06-21	5.110	5.140	5.070	5.080	4.660	39,474,166
2023-06-20	5.190	5.200	5.100	5.100	4.678	58,475,400
2023-06-19	5.270	5.290	5.180	5.190	4.761	50,404,252
2023-06-16	5.250	5.300	5.240	5.280	4.843	37,815,056
2023-06-15	5.250	5.270	5.180	5.260	4.825	42,519,941
2023-06-14	5.190	5.250	5.180	5.230	4.797	32,650,246
2023-06-13	5.210	5.230	5.160	5.180	4.751	33,013,722
2023-06-12	5.250	5.250	5.200	5.220	4.788	29,456,319
2023-06-09	5.250	5.280	5.240	5.260	4.825	27,518,832
2023-06-08	5.190	5.260	5.170	5.240	4.806	23,819,493
2023-06-07	5.210	5.230	5.170	5.210	4.779	24,555,856
2023-06-06	5.260	5.290	5.180	5.200	4.770	29,691,096
2023-06-05	5.280	5.300	5.240	5.260	4.825	24,253,253
2023-06-02	5.210	5.300	5.210	5.290	4.852	50,122,556
2023-06-01	5.150	5.260	5.140	5.190	4.761	34,594,342
2023-05-31	5.160	5.220	5.130	5.160	4.733	45,559,665
2023-05-30	5.300	5.300	5.100	5.180	4.751	87,738,037
2023-05-29	5.340	5.350	5.260	5.300	4.862	32,320,793
2023-05-26	5.230	5.300	5.180	5.300	4.862	30,716,532
2023-05-25	5.250	5.290	5.160	5.230	4.797	40,348,947
2023-05-24	5.260	5.320	5.230	5.260	4.825	36,126,726
2023-05-23	5.400	5.400	5.270	5.280	4.843	51,188,053
2023-05-22	5.330	5.430	5.320	5.400	4.953	37,626,515
2023-05-19	5.380	5.390	5.320	5.360	4.917	39,804,036
2023-05-18	5.440	5.460	5.380	5.400	4.953	46,686,216
2023-05-17	5.400	5.440	5.380	5.420	4.972	33,815,716
2023-05-16	5.470	5.530	5.410	5.430	4.981	40,307,280
2023-05-15	5.390	5.500	5.330	5.490	5.036	70,783,792
2023-05-12	5.510	5.530	5.370	5.380	4.935	78,247,317
2023-05-11	5.630	5.660	5.520	5.550	5.091	55,574,485
2023-05-10	5.630	5.730	5.610	5.660	5.192	59,528,992
2023-05-09	5.670	5.800	5.610	5.640	5.173	113,205,907
2023-05-08	5.470	5.830	5.460	5.690	5.219	160,413,839
2023-05-05	5.500	5.500	5.390	5.460	5.008	54,624,634
2023-05-04	5.420	5.550	5.410	5.500	5.045	68,902,421
2023-04-28	5.300	5.450	5.300	5.450	4.999	68,707,829

← NewerPage 14 of 21 · 1,212 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.