Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.430 | 5.530 | 5.300 | 5.500 | 5.045 | 107,420,433 |
| 2022-07-29 | 5.410 | 5.500 | 5.360 | 5.430 | 4.981 | 113,401,590 |
| 2022-07-28 | 5.370 | 5.430 | 5.310 | 5.370 | 4.926 | 91,163,596 |
| 2022-07-27 | 5.260 | 5.390 | 5.210 | 5.350 | 4.907 | 93,791,136 |
| 2022-07-26 | 5.270 | 5.290 | 5.180 | 5.270 | 4.834 | 66,278,001 |
| 2022-07-25 | 5.240 | 5.360 | 5.210 | 5.260 | 4.825 | 123,664,971 |
| 2022-07-22 | 5.180 | 5.310 | 5.150 | 5.210 | 4.779 | 98,367,519 |
| 2022-07-21 | 5.200 | 5.250 | 5.130 | 5.160 | 4.733 | 92,901,580 |
| 2022-07-20 | 5.120 | 5.200 | 5.110 | 5.190 | 4.761 | 93,132,051 |
| 2022-07-19 | 5.130 | 5.170 | 5.050 | 5.120 | 4.696 | 81,962,927 |
| 2022-07-18 | 4.970 | 5.150 | 4.970 | 5.130 | 4.706 | 115,839,608 |
| 2022-07-15 | 5.030 | 5.040 | 4.930 | 4.950 | 4.540 | 79,333,875 |
| 2022-07-14 | 5.030 | 5.090 | 4.930 | 5.090 | 4.669 | 93,856,795 |
| 2022-07-13 | 5.110 | 5.120 | 5.020 | 5.060 | 4.641 | 104,587,944 |
| 2022-07-12 | 5.090 | 5.180 | 5.050 | 5.130 | 4.706 | 95,848,343 |
| 2022-07-11 | 5.190 | 5.190 | 5.020 | 5.080 | 4.660 | 126,511,342 |
| 2022-07-08 | 5.380 | 5.390 | 5.190 | 5.200 | 4.770 | 160,470,889 |
| 2022-07-07 | 5.180 | 5.640 | 5.170 | 5.470 | 4.907 | 288,686,038 |
| 2022-07-06 | 5.380 | 5.380 | 5.080 | 5.150 | 4.620 | 186,382,559 |
| 2022-07-05 | 5.270 | 5.380 | 5.230 | 5.370 | 4.818 | 142,830,043 |
| 2022-07-04 | 5.130 | 5.250 | 5.110 | 5.240 | 4.701 | 84,496,031 |
| 2022-07-01 | 5.180 | 5.200 | 5.060 | 5.150 | 4.620 | 88,536,038 |
| 2022-06-30 | 5.130 | 5.310 | 5.130 | 5.190 | 4.656 | 110,473,266 |
| 2022-06-29 | 5.310 | 5.340 | 5.120 | 5.130 | 4.602 | 155,567,376 |
| 2022-06-28 | 5.260 | 5.370 | 5.230 | 5.350 | 4.800 | 125,338,785 |
| 2022-06-27 | 5.250 | 5.340 | 5.220 | 5.230 | 4.692 | 132,409,919 |
| 2022-06-24 | 5.420 | 5.420 | 5.220 | 5.260 | 4.719 | 116,085,384 |
| 2022-06-23 | 5.280 | 5.440 | 5.220 | 5.400 | 4.845 | 93,939,879 |
| 2022-06-22 | 5.270 | 5.410 | 5.250 | 5.290 | 4.746 | 102,633,160 |
| 2022-06-21 | 5.440 | 5.450 | 5.220 | 5.270 | 4.728 | 89,681,421 |
| 2022-06-20 | 5.560 | 5.630 | 5.380 | 5.400 | 4.845 | 105,928,043 |
| 2022-06-17 | 5.500 | 5.630 | 5.460 | 5.550 | 4.979 | 88,749,315 |
| 2022-06-16 | 5.690 | 5.770 | 5.590 | 5.630 | 5.051 | 89,863,035 |
| 2022-06-15 | 5.780 | 5.810 | 5.630 | 5.680 | 5.096 | 98,303,900 |
| 2022-06-14 | 5.660 | 5.790 | 5.570 | 5.780 | 5.185 | 116,981,107 |
| 2022-06-13 | 5.720 | 5.840 | 5.660 | 5.760 | 5.168 | 151,566,321 |
| 2022-06-10 | 5.640 | 5.870 | 5.590 | 5.790 | 5.194 | 190,615,717 |
| 2022-06-09 | 5.790 | 5.880 | 5.600 | 5.680 | 5.096 | 217,724,587 |
| 2022-06-08 | 5.780 | 5.960 | 5.730 | 5.910 | 5.302 | 405,938,936 |
| 2022-06-07 | 5.030 | 5.560 | 5.010 | 5.560 | 4.988 | 276,555,294 |
| 2022-06-06 | 4.890 | 5.050 | 4.880 | 5.050 | 4.531 | 122,674,115 |
| 2022-06-02 | 4.810 | 4.910 | 4.790 | 4.890 | 4.387 | 81,049,854 |
| 2022-06-01 | 4.900 | 4.910 | 4.780 | 4.830 | 4.333 | 109,940,025 |
| 2022-05-31 | 4.940 | 4.940 | 4.860 | 4.940 | 4.432 | 75,270,823 |
| 2022-05-30 | 4.910 | 5.030 | 4.900 | 4.950 | 4.441 | 90,993,398 |
| 2022-05-27 | 4.940 | 4.970 | 4.840 | 4.900 | 4.396 | 61,852,172 |
| 2022-05-26 | 4.950 | 4.970 | 4.820 | 4.910 | 4.405 | 79,343,887 |
| 2022-05-25 | 4.910 | 5.020 | 4.890 | 4.940 | 4.432 | 78,637,642 |
| 2022-05-24 | 5.110 | 5.130 | 4.880 | 4.880 | 4.378 | 99,970,813 |
| 2022-05-23 | 5.010 | 5.120 | 4.970 | 5.080 | 4.557 | 80,550,606 |
| 2022-05-20 | 4.850 | 5.030 | 4.830 | 5.000 | 4.486 | 125,667,360 |
| 2022-05-19 | 4.770 | 4.820 | 4.690 | 4.790 | 4.297 | 75,985,235 |
| 2022-05-18 | 4.920 | 4.930 | 4.840 | 4.860 | 4.360 | 51,852,141 |
| 2022-05-17 | 4.880 | 4.950 | 4.830 | 4.920 | 4.414 | 62,919,728 |
| 2022-05-16 | 4.790 | 4.880 | 4.770 | 4.860 | 4.360 | 77,795,557 |
| 2022-05-13 | 4.730 | 4.780 | 4.670 | 4.780 | 4.288 | 52,149,099 |
| 2022-05-12 | 4.750 | 4.800 | 4.670 | 4.730 | 4.243 | 60,071,800 |
| 2022-05-11 | 4.700 | 4.900 | 4.700 | 4.780 | 4.288 | 88,727,299 |
| 2022-05-10 | 4.680 | 4.750 | 4.570 | 4.750 | 4.261 | 98,657,505 |
| 2022-05-09 | 4.710 | 4.810 | 4.700 | 4.770 | 4.279 | 66,703,051 |
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.