Yunnan Chihong Zinc&Germanium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.370	5.370	5.260	5.300	4.862	57,309,161
2023-04-26	5.350	5.440	5.310	5.350	4.907	59,904,943
2023-04-25	5.480	5.520	5.300	5.400	4.953	77,618,098
2023-04-24	5.460	5.580	5.420	5.460	5.008	82,285,337
2023-04-21	5.520	5.640	5.440	5.440	4.990	83,923,027
2023-04-20	5.570	5.580	5.460	5.510	5.054	59,384,331
2023-04-19	5.590	5.670	5.560	5.580	5.118	67,717,711
2023-04-18	5.630	5.670	5.570	5.590	5.128	66,066,465
2023-04-17	5.540	5.650	5.490	5.650	5.183	114,748,334
2023-04-14	5.500	5.600	5.470	5.560	5.100	96,928,849
2023-04-13	5.470	5.570	5.400	5.440	4.990	99,501,627
2023-04-12	5.350	5.540	5.340	5.480	5.027	137,297,928
2023-04-11	5.270	5.410	5.210	5.380	4.935	95,505,903
2023-04-10	5.250	5.310	5.220	5.280	4.843	45,793,364
2023-04-07	5.280	5.300	5.230	5.250	4.816	46,870,332
2023-04-06	5.220	5.320	5.200	5.300	4.862	71,776,972
2023-04-04	5.210	5.270	5.170	5.240	4.806	51,848,427
2023-04-03	5.190	5.220	5.160	5.190	4.761	42,142,541
2023-03-31	5.160	5.210	5.150	5.180	4.751	55,396,598
2023-03-30	5.150	5.180	5.050	5.170	4.742	70,907,806
2023-03-29	5.210	5.230	5.130	5.140	4.715	49,858,522
2023-03-28	5.270	5.320	5.190	5.200	4.770	53,742,712
2023-03-27	5.320	5.330	5.240	5.270	4.834	51,475,916
2023-03-24	5.380	5.390	5.290	5.330	4.889	51,187,146
2023-03-23	5.320	5.370	5.300	5.370	4.926	59,901,274
2023-03-22	5.360	5.380	5.290	5.340	4.898	56,563,206
2023-03-21	5.320	5.360	5.290	5.350	4.907	51,266,688
2023-03-20	5.300	5.340	5.270	5.310	4.871	56,867,178
2023-03-17	5.280	5.350	5.240	5.270	4.834	76,103,930
2023-03-16	5.400	5.420	5.220	5.230	4.797	139,778,412
2023-03-15	5.400	5.500	5.360	5.470	5.017	81,443,924
2023-03-14	5.340	5.520	5.320	5.380	4.935	104,156,386
2023-03-13	5.370	5.410	5.220	5.330	4.889	87,075,113
2023-03-10	5.520	5.520	5.360	5.370	4.926	94,121,791
2023-03-09	5.450	5.640	5.430	5.550	5.091	98,943,569
2023-03-08	5.450	5.460	5.360	5.430	4.981	89,698,267
2023-03-07	5.510	5.650	5.490	5.500	5.045	114,019,164
2023-03-06	5.560	5.590	5.460	5.500	5.045	60,201,198
2023-03-03	5.580	5.580	5.480	5.550	5.091	70,135,854
2023-03-02	5.600	5.680	5.540	5.560	5.100	83,040,506
2023-03-01	5.470	5.590	5.460	5.590	5.128	89,426,249
2023-02-28	5.460	5.480	5.400	5.470	5.017	52,864,749
2023-02-27	5.430	5.550	5.400	5.470	5.017	78,382,462
2023-02-24	5.520	5.540	5.420	5.470	5.017	40,871,190
2023-02-23	5.540	5.580	5.480	5.540	5.082	44,732,840
2023-02-22	5.580	5.630	5.510	5.540	5.082	52,902,088
2023-02-21	5.540	5.660	5.520	5.600	5.137	100,576,093
2023-02-20	5.370	5.560	5.340	5.540	5.082	104,118,280
2023-02-17	5.300	5.420	5.300	5.330	4.889	53,485,512
2023-02-16	5.420	5.460	5.250	5.310	4.871	94,258,035
2023-02-15	5.500	5.550	5.420	5.440	4.990	64,738,561
2023-02-14	5.500	5.610	5.460	5.500	5.045	106,465,753
2023-02-13	5.400	5.500	5.390	5.470	5.017	62,572,663
2023-02-10	5.470	5.480	5.370	5.400	4.953	58,593,516
2023-02-09	5.400	5.510	5.380	5.480	5.027	46,476,030
2023-02-08	5.520	5.550	5.400	5.420	4.972	67,197,947
2023-02-07	5.450	5.500	5.400	5.490	5.036	65,443,436
2023-02-06	5.480	5.490	5.420	5.450	4.999	62,989,348
2023-02-03	5.590	5.610	5.460	5.570	5.109	70,772,572
2023-02-02	5.670	5.690	5.600	5.620	5.155	73,099,957

← NewerPage 15 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.