Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.730 | 4.900 | 4.720 | 4.880 | 4.476 | 75,097,286 |
| 2022-10-31 | 4.910 | 4.920 | 4.700 | 4.780 | 4.385 | 70,923,720 |
| 2022-10-28 | 5.050 | 5.050 | 4.900 | 4.910 | 4.504 | 76,599,585 |
| 2022-10-27 | 5.110 | 5.190 | 5.080 | 5.100 | 4.678 | 47,371,291 |
| 2022-10-26 | 5.060 | 5.150 | 5.020 | 5.090 | 4.669 | 52,664,028 |
| 2022-10-25 | 5.130 | 5.150 | 4.900 | 5.070 | 4.651 | 75,708,543 |
| 2022-10-24 | 5.220 | 5.270 | 5.130 | 5.170 | 4.742 | 60,066,410 |
| 2022-10-21 | 5.200 | 5.210 | 5.120 | 5.160 | 4.733 | 42,291,429 |
| 2022-10-20 | 5.250 | 5.260 | 5.130 | 5.150 | 4.724 | 66,897,985 |
| 2022-10-19 | 5.250 | 5.320 | 5.230 | 5.240 | 4.806 | 57,815,755 |
| 2022-10-18 | 5.330 | 5.390 | 5.230 | 5.260 | 4.825 | 80,669,975 |
| 2022-10-17 | 5.300 | 5.380 | 5.210 | 5.350 | 4.907 | 76,060,151 |
| 2022-10-14 | 5.280 | 5.420 | 5.240 | 5.340 | 4.898 | 78,778,815 |
| 2022-10-13 | 5.300 | 5.320 | 5.210 | 5.240 | 4.806 | 64,752,255 |
| 2022-10-12 | 5.240 | 5.360 | 5.100 | 5.340 | 4.898 | 94,517,326 |
| 2022-10-11 | 5.180 | 5.310 | 5.130 | 5.270 | 4.834 | 57,273,581 |
| 2022-10-10 | 5.240 | 5.340 | 5.160 | 5.190 | 4.761 | 61,184,494 |
| 2022-09-30 | 5.150 | 5.350 | 5.150 | 5.210 | 4.779 | 77,964,134 |
| 2022-09-29 | 5.180 | 5.240 | 5.110 | 5.150 | 4.724 | 82,897,815 |
| 2022-09-28 | 5.360 | 5.410 | 5.090 | 5.100 | 4.678 | 125,817,652 |
| 2022-09-27 | 5.400 | 5.460 | 5.220 | 5.460 | 5.008 | 116,206,795 |
| 2022-09-26 | 5.580 | 5.580 | 5.360 | 5.400 | 4.953 | 93,531,602 |
| 2022-09-23 | 5.770 | 5.790 | 5.550 | 5.640 | 5.173 | 88,473,204 |
| 2022-09-22 | 5.600 | 5.880 | 5.580 | 5.740 | 5.265 | 110,353,423 |
| 2022-09-21 | 5.590 | 5.700 | 5.490 | 5.670 | 5.201 | 77,405,691 |
| 2022-09-20 | 5.370 | 5.800 | 5.370 | 5.600 | 5.137 | 157,508,725 |
| 2022-09-19 | 5.370 | 5.470 | 5.310 | 5.360 | 4.917 | 99,474,999 |
| 2022-09-16 | 5.550 | 5.570 | 5.360 | 5.370 | 4.926 | 112,883,984 |
| 2022-09-15 | 5.800 | 5.830 | 5.460 | 5.530 | 5.072 | 132,692,005 |
| 2022-09-14 | 5.820 | 5.940 | 5.740 | 5.760 | 5.283 | 99,909,848 |
| 2022-09-13 | 6.150 | 6.180 | 5.940 | 5.960 | 5.467 | 140,826,015 |
| 2022-09-09 | 5.840 | 6.270 | 5.840 | 6.150 | 5.641 | 238,223,156 |
| 2022-09-08 | 5.760 | 5.920 | 5.650 | 5.830 | 5.348 | 149,809,256 |
| 2022-09-07 | 5.790 | 5.850 | 5.710 | 5.760 | 5.283 | 145,127,931 |
| 2022-09-06 | 5.350 | 5.820 | 5.350 | 5.750 | 5.274 | 237,459,697 |
| 2022-09-05 | 5.210 | 5.370 | 5.200 | 5.330 | 4.889 | 62,684,430 |
| 2022-09-02 | 5.300 | 5.330 | 5.200 | 5.230 | 4.797 | 85,693,859 |
| 2022-09-01 | 5.390 | 5.450 | 5.340 | 5.350 | 4.907 | 76,175,906 |
| 2022-08-31 | 5.620 | 5.620 | 5.370 | 5.410 | 4.962 | 119,300,590 |
| 2022-08-30 | 5.830 | 5.850 | 5.590 | 5.640 | 5.173 | 110,692,953 |
| 2022-08-29 | 5.600 | 5.900 | 5.540 | 5.830 | 5.348 | 172,461,122 |
| 2022-08-26 | 5.700 | 5.740 | 5.620 | 5.690 | 5.219 | 140,135,427 |
| 2022-08-25 | 5.460 | 5.840 | 5.410 | 5.740 | 5.265 | 186,764,654 |
| 2022-08-24 | 5.660 | 5.700 | 5.400 | 5.430 | 4.981 | 106,606,630 |
| 2022-08-23 | 5.490 | 5.690 | 5.480 | 5.660 | 5.192 | 104,120,728 |
| 2022-08-22 | 5.420 | 5.550 | 5.330 | 5.530 | 5.072 | 74,863,402 |
| 2022-08-19 | 5.450 | 5.530 | 5.420 | 5.430 | 4.981 | 58,068,732 |
| 2022-08-18 | 5.510 | 5.590 | 5.440 | 5.480 | 5.027 | 74,832,200 |
| 2022-08-17 | 5.620 | 5.720 | 5.520 | 5.580 | 5.118 | 104,104,429 |
| 2022-08-16 | 5.660 | 5.680 | 5.500 | 5.550 | 5.091 | 107,818,720 |
| 2022-08-15 | 5.620 | 5.730 | 5.600 | 5.660 | 5.192 | 97,896,903 |
| 2022-08-12 | 5.520 | 5.730 | 5.500 | 5.680 | 5.210 | 118,337,447 |
| 2022-08-11 | 5.540 | 5.580 | 5.460 | 5.530 | 5.072 | 74,514,685 |
| 2022-08-10 | 5.450 | 5.540 | 5.430 | 5.490 | 5.036 | 97,847,448 |
| 2022-08-09 | 5.380 | 5.470 | 5.360 | 5.420 | 4.972 | 68,221,859 |
| 2022-08-08 | 5.470 | 5.470 | 5.370 | 5.400 | 4.953 | 83,837,038 |
| 2022-08-05 | 5.290 | 5.620 | 5.280 | 5.470 | 5.017 | 180,352,186 |
| 2022-08-04 | 5.190 | 5.260 | 5.080 | 5.210 | 4.779 | 77,220,602 |
| 2022-08-03 | 5.310 | 5.360 | 5.140 | 5.150 | 4.724 | 96,697,250 |
| 2022-08-02 | 5.450 | 5.460 | 5.220 | 5.300 | 4.862 | 113,531,889 |
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.