Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.490 | 5.850 | 5.490 | 5.710 | 5.238 | 176,178,511 |
| 2023-01-31 | 5.430 | 5.490 | 5.410 | 5.470 | 5.017 | 52,877,451 |
| 2023-01-30 | 5.480 | 5.530 | 5.430 | 5.440 | 4.990 | 87,041,573 |
| 2023-01-20 | 5.340 | 5.470 | 5.310 | 5.440 | 4.990 | 90,257,987 |
| 2023-01-19 | 5.270 | 5.320 | 5.250 | 5.310 | 4.871 | 39,058,829 |
| 2023-01-18 | 5.220 | 5.290 | 5.210 | 5.270 | 4.834 | 49,409,231 |
| 2023-01-17 | 5.200 | 5.220 | 5.160 | 5.200 | 4.770 | 23,970,191 |
| 2023-01-16 | 5.190 | 5.270 | 5.180 | 5.220 | 4.788 | 43,383,119 |
| 2023-01-13 | 5.230 | 5.260 | 5.140 | 5.180 | 4.751 | 40,237,600 |
| 2023-01-12 | 5.170 | 5.280 | 5.150 | 5.170 | 4.742 | 58,816,270 |
| 2023-01-11 | 5.110 | 5.200 | 5.090 | 5.140 | 4.715 | 63,824,198 |
| 2023-01-10 | 5.120 | 5.200 | 5.070 | 5.100 | 4.678 | 51,413,684 |
| 2023-01-09 | 5.010 | 5.130 | 5.010 | 5.090 | 4.669 | 69,658,821 |
| 2023-01-06 | 5.010 | 5.030 | 4.980 | 4.990 | 4.577 | 47,354,122 |
| 2023-01-05 | 5.010 | 5.020 | 4.990 | 5.010 | 4.596 | 47,868,989 |
| 2023-01-04 | 5.100 | 5.100 | 4.960 | 5.010 | 4.596 | 62,106,455 |
| 2023-01-03 | 5.060 | 5.120 | 5.010 | 5.100 | 4.678 | 41,232,884 |
| 2022-12-30 | 5.050 | 5.090 | 5.030 | 5.060 | 4.641 | 23,211,309 |
| 2022-12-29 | 5.060 | 5.100 | 5.020 | 5.030 | 4.614 | 21,181,740 |
| 2022-12-28 | 5.040 | 5.140 | 5.010 | 5.090 | 4.669 | 32,452,457 |
| 2022-12-27 | 5.020 | 5.070 | 5.020 | 5.050 | 4.632 | 34,498,959 |
| 2022-12-26 | 5.000 | 5.020 | 4.980 | 5.000 | 4.586 | 34,382,748 |
| 2022-12-23 | 4.960 | 5.030 | 4.950 | 5.000 | 4.586 | 25,880,129 |
| 2022-12-22 | 5.120 | 5.140 | 4.990 | 5.000 | 4.586 | 32,805,378 |
| 2022-12-21 | 5.160 | 5.200 | 5.070 | 5.100 | 4.678 | 26,855,168 |
| 2022-12-20 | 5.130 | 5.200 | 5.110 | 5.140 | 4.715 | 22,385,372 |
| 2022-12-19 | 5.280 | 5.310 | 5.110 | 5.130 | 4.706 | 49,362,817 |
| 2022-12-16 | 5.260 | 5.340 | 5.250 | 5.300 | 4.862 | 32,710,898 |
| 2022-12-15 | 5.410 | 5.420 | 5.300 | 5.330 | 4.889 | 50,630,589 |
| 2022-12-14 | 5.450 | 5.520 | 5.390 | 5.450 | 4.999 | 56,729,518 |
| 2022-12-13 | 5.360 | 5.490 | 5.340 | 5.450 | 4.999 | 58,531,086 |
| 2022-12-12 | 5.450 | 5.490 | 5.320 | 5.340 | 4.898 | 74,711,775 |
| 2022-12-09 | 5.330 | 5.530 | 5.330 | 5.490 | 5.036 | 101,227,184 |
| 2022-12-08 | 5.310 | 5.420 | 5.260 | 5.340 | 4.898 | 54,136,990 |
| 2022-12-07 | 5.420 | 5.420 | 5.280 | 5.290 | 4.852 | 68,487,885 |
| 2022-12-06 | 5.440 | 5.480 | 5.360 | 5.420 | 4.972 | 56,835,807 |
| 2022-12-05 | 5.310 | 5.520 | 5.310 | 5.480 | 5.027 | 94,005,535 |
| 2022-12-02 | 5.370 | 5.410 | 5.260 | 5.290 | 4.852 | 46,946,581 |
| 2022-12-01 | 5.370 | 5.410 | 5.330 | 5.360 | 4.917 | 69,816,180 |
| 2022-11-30 | 5.310 | 5.380 | 5.260 | 5.280 | 4.843 | 42,961,880 |
| 2022-11-29 | 5.270 | 5.370 | 5.240 | 5.330 | 4.889 | 76,146,676 |
| 2022-11-28 | 5.240 | 5.250 | 5.150 | 5.240 | 4.806 | 42,620,649 |
| 2022-11-25 | 5.210 | 5.340 | 5.180 | 5.290 | 4.852 | 55,538,024 |
| 2022-11-24 | 5.170 | 5.280 | 5.140 | 5.220 | 4.788 | 52,354,078 |
| 2022-11-23 | 5.120 | 5.170 | 5.100 | 5.150 | 4.724 | 34,261,646 |
| 2022-11-22 | 5.120 | 5.170 | 5.080 | 5.120 | 4.696 | 42,178,914 |
| 2022-11-21 | 5.120 | 5.140 | 5.070 | 5.140 | 4.715 | 36,501,219 |
| 2022-11-18 | 5.220 | 5.240 | 5.140 | 5.150 | 4.724 | 50,699,106 |
| 2022-11-17 | 5.230 | 5.260 | 5.180 | 5.240 | 4.806 | 39,401,486 |
| 2022-11-16 | 5.280 | 5.300 | 5.230 | 5.280 | 4.843 | 40,000,538 |
| 2022-11-15 | 5.200 | 5.310 | 5.180 | 5.300 | 4.862 | 67,317,434 |
| 2022-11-14 | 5.320 | 5.400 | 5.170 | 5.190 | 4.761 | 79,440,025 |
| 2022-11-11 | 5.230 | 5.360 | 5.170 | 5.340 | 4.898 | 163,534,074 |
| 2022-11-10 | 5.110 | 5.140 | 5.060 | 5.100 | 4.678 | 42,220,937 |
| 2022-11-09 | 5.220 | 5.240 | 5.150 | 5.150 | 4.724 | 52,748,271 |
| 2022-11-08 | 5.130 | 5.230 | 5.110 | 5.170 | 4.742 | 58,003,585 |
| 2022-11-07 | 5.120 | 5.250 | 5.110 | 5.160 | 4.733 | 104,973,956 |
| 2022-11-04 | 4.830 | 5.050 | 4.810 | 5.020 | 4.605 | 93,375,799 |
| 2022-11-03 | 4.840 | 4.870 | 4.760 | 4.840 | 4.440 | 54,533,039 |
| 2022-11-02 | 4.860 | 4.910 | 4.830 | 4.880 | 4.476 | 60,033,693 |
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.