Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.920 | 4.950 | 4.750 | 4.780 | 4.288 | 111,382,525 |
| 2022-05-05 | 5.060 | 5.150 | 4.990 | 5.070 | 4.549 | 66,650,914 |
| 2022-04-29 | 4.920 | 5.200 | 4.890 | 5.110 | 4.584 | 82,283,654 |
| 2022-04-28 | 4.890 | 4.940 | 4.800 | 4.880 | 4.378 | 62,509,930 |
| 2022-04-27 | 4.620 | 4.980 | 4.620 | 4.910 | 4.405 | 107,881,562 |
| 2022-04-26 | 4.860 | 4.910 | 4.660 | 4.710 | 4.226 | 110,283,170 |
| 2022-04-25 | 5.350 | 5.370 | 4.960 | 4.960 | 4.450 | 156,587,513 |
| 2022-04-22 | 5.220 | 5.580 | 5.060 | 5.510 | 4.943 | 142,627,807 |
| 2022-04-21 | 5.590 | 5.620 | 5.250 | 5.280 | 4.737 | 96,994,728 |
| 2022-04-20 | 5.850 | 5.910 | 5.580 | 5.630 | 5.051 | 109,614,173 |
| 2022-04-19 | 5.820 | 6.020 | 5.820 | 6.000 | 5.383 | 135,789,972 |
| 2022-04-18 | 5.790 | 5.870 | 5.620 | 5.730 | 5.141 | 124,022,944 |
| 2022-04-15 | 5.910 | 6.020 | 5.770 | 5.870 | 5.266 | 193,015,487 |
| 2022-04-14 | 5.690 | 6.080 | 5.650 | 6.000 | 5.383 | 296,117,030 |
| 2022-04-13 | 5.400 | 5.840 | 5.320 | 5.760 | 5.168 | 210,479,472 |
| 2022-04-12 | 5.050 | 5.440 | 5.030 | 5.410 | 4.854 | 124,836,318 |
| 2022-04-11 | 5.130 | 5.210 | 5.080 | 5.100 | 4.575 | 97,510,469 |
| 2022-04-08 | 5.100 | 5.220 | 5.020 | 5.150 | 4.620 | 55,823,670 |
| 2022-04-07 | 5.210 | 5.230 | 5.120 | 5.120 | 4.593 | 68,351,790 |
| 2022-04-06 | 5.160 | 5.300 | 5.020 | 5.270 | 4.728 | 108,077,145 |
| 2022-04-01 | 5.100 | 5.230 | 5.090 | 5.150 | 4.620 | 49,113,283 |
| 2022-03-31 | 5.270 | 5.290 | 5.130 | 5.150 | 4.620 | 58,106,368 |
| 2022-03-30 | 5.250 | 5.280 | 5.220 | 5.240 | 4.701 | 50,600,104 |
| 2022-03-29 | 5.280 | 5.320 | 5.210 | 5.280 | 4.737 | 55,451,620 |
| 2022-03-28 | 5.160 | 5.320 | 5.090 | 5.270 | 4.728 | 73,218,044 |
| 2022-03-25 | 5.300 | 5.410 | 5.210 | 5.240 | 4.701 | 99,021,354 |
| 2022-03-24 | 5.150 | 5.500 | 5.130 | 5.350 | 4.800 | 182,414,439 |
| 2022-03-23 | 4.980 | 5.090 | 4.940 | 5.060 | 4.540 | 64,739,587 |
| 2022-03-22 | 4.880 | 5.050 | 4.840 | 5.020 | 4.504 | 79,103,360 |
| 2022-03-21 | 4.870 | 4.930 | 4.780 | 4.880 | 4.378 | 73,395,203 |
| 2022-03-18 | 4.620 | 4.870 | 4.600 | 4.860 | 4.360 | 81,155,402 |
| 2022-03-17 | 4.730 | 4.770 | 4.620 | 4.640 | 4.163 | 90,094,315 |
| 2022-03-16 | 4.600 | 4.690 | 4.380 | 4.670 | 4.190 | 93,272,720 |
| 2022-03-15 | 4.910 | 4.910 | 4.510 | 4.530 | 4.064 | 155,576,255 |
| 2022-03-14 | 5.190 | 5.300 | 4.930 | 4.950 | 4.441 | 122,266,833 |
| 2022-03-11 | 5.200 | 5.330 | 5.100 | 5.280 | 4.737 | 104,530,570 |
| 2022-03-10 | 5.200 | 5.360 | 5.070 | 5.310 | 4.764 | 181,475,699 |
| 2022-03-09 | 5.500 | 5.580 | 5.200 | 5.390 | 4.836 | 269,050,923 |
| 2022-03-08 | 5.750 | 6.030 | 5.450 | 5.780 | 5.185 | 297,339,658 |
| 2022-03-07 | 5.740 | 5.870 | 5.690 | 5.750 | 5.159 | 222,536,404 |
| 2022-03-04 | 5.590 | 5.690 | 5.480 | 5.590 | 5.015 | 124,969,656 |
| 2022-03-03 | 5.520 | 5.800 | 5.500 | 5.570 | 4.997 | 184,936,717 |
| 2022-03-02 | 5.320 | 5.520 | 5.320 | 5.400 | 4.845 | 151,561,968 |
| 2022-03-01 | 5.310 | 5.310 | 5.180 | 5.300 | 4.755 | 71,657,290 |
| 2022-02-28 | 5.240 | 5.300 | 5.130 | 5.290 | 4.746 | 88,022,825 |
| 2022-02-25 | 5.220 | 5.350 | 5.200 | 5.240 | 4.701 | 86,079,296 |
| 2022-02-24 | 5.240 | 5.420 | 5.120 | 5.200 | 4.665 | 108,899,781 |
| 2022-02-23 | 5.320 | 5.340 | 5.230 | 5.300 | 4.755 | 74,259,457 |
| 2022-02-22 | 5.160 | 5.240 | 5.140 | 5.220 | 4.683 | 56,443,194 |
| 2022-02-21 | 5.200 | 5.210 | 5.130 | 5.170 | 4.638 | 36,330,873 |
| 2022-02-18 | 5.150 | 5.250 | 5.130 | 5.220 | 4.683 | 43,341,201 |
| 2022-02-17 | 5.170 | 5.200 | 5.120 | 5.150 | 4.620 | 35,062,720 |
| 2022-02-16 | 5.150 | 5.220 | 5.140 | 5.160 | 4.629 | 40,829,280 |
| 2022-02-15 | 5.170 | 5.240 | 5.090 | 5.130 | 4.602 | 45,079,727 |
| 2022-02-14 | 5.240 | 5.310 | 5.160 | 5.180 | 4.647 | 71,400,181 |
| 2022-02-11 | 5.280 | 5.360 | 5.240 | 5.260 | 4.719 | 92,981,055 |
| 2022-02-10 | 5.190 | 5.420 | 5.190 | 5.300 | 4.755 | 171,575,117 |
| 2022-02-09 | 4.950 | 5.180 | 4.950 | 5.160 | 4.629 | 112,436,572 |
| 2022-02-08 | 4.810 | 4.980 | 4.810 | 4.970 | 4.459 | 51,598,507 |
| 2022-02-07 | 4.770 | 4.850 | 4.760 | 4.830 | 4.333 | 43,919,720 |
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.