Yunnan Chihong Zinc&Germanium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.770	4.790	4.680	4.710	4.226	39,136,447
2022-01-27	4.800	4.820	4.690	4.700	4.217	42,262,146
2022-01-26	4.810	4.840	4.770	4.820	4.324	41,710,502
2022-01-25	4.950	4.990	4.780	4.790	4.297	65,427,751
2022-01-24	5.110	5.110	4.970	4.990	4.477	56,328,723
2022-01-21	5.120	5.160	5.070	5.150	4.620	69,398,526
2022-01-20	5.130	5.170	5.060	5.110	4.584	55,780,572
2022-01-19	5.090	5.140	5.070	5.100	4.575	44,871,337
2022-01-18	5.090	5.120	5.060	5.090	4.566	39,359,172
2022-01-17	5.080	5.150	5.050	5.090	4.566	49,382,123
2022-01-14	5.300	5.300	5.100	5.130	4.602	85,162,980
2022-01-13	5.210	5.450	5.190	5.280	4.737	184,845,380
2022-01-12	5.140	5.230	5.100	5.220	4.683	102,295,270
2022-01-11	5.080	5.100	5.050	5.090	4.566	43,626,027
2022-01-10	5.020	5.090	5.010	5.080	4.557	57,267,125
2022-01-07	5.010	5.060	5.000	5.040	4.522	52,226,654
2022-01-06	4.980	5.030	4.960	5.020	4.504	35,233,750
2022-01-05	5.060	5.070	4.960	5.000	4.486	55,416,589
2022-01-04	5.010	5.060	4.960	5.050	4.531	61,023,807
2021-12-31	4.960	5.030	4.950	4.990	4.477	44,944,646
2021-12-30	4.930	5.000	4.930	4.960	4.450	39,014,348
2021-12-29	4.980	5.000	4.930	4.950	4.441	39,317,444
2021-12-28	4.930	5.000	4.930	5.000	4.486	39,757,755
2021-12-27	5.010	5.010	4.900	4.930	4.423	76,517,978
2021-12-24	5.150	5.160	4.990	5.020	4.504	80,940,813
2021-12-23	5.190	5.320	5.130	5.160	4.629	100,690,492
2021-12-22	5.080	5.110	5.030	5.080	4.557	50,289,413
2021-12-21	4.960	5.080	4.940	5.050	4.531	60,050,759
2021-12-20	5.030	5.040	4.980	4.980	4.468	128,303,151
2021-12-17	5.050	5.450	5.040	5.180	4.647	217,674,991
2021-12-16	4.860	4.960	4.860	4.950	4.441	42,886,332
2021-12-15	4.880	4.910	4.850	4.860	4.360	45,702,827
2021-12-14	5.020	5.020	4.880	4.890	4.387	67,795,864
2021-12-13	5.050	5.070	5.010	5.030	4.513	43,051,474
2021-12-10	5.090	5.090	5.020	5.050	4.531	49,076,522
2021-12-09	5.070	5.130	5.020	5.100	4.575	67,711,134
2021-12-08	5.000	5.070	4.980	5.060	4.540	49,160,809
2021-12-07	5.060	5.090	4.930	4.970	4.459	54,551,827
2021-12-06	5.040	5.160	5.010	5.020	4.504	90,131,820
2021-12-03	4.980	5.050	4.940	5.050	4.531	44,869,330
2021-12-02	5.050	5.050	4.960	4.970	4.459	44,530,201
2021-12-01	5.000	5.060	4.950	5.060	4.540	46,196,918
2021-11-30	5.000	5.090	4.980	5.010	4.495	50,894,667
2021-11-29	4.950	5.040	4.900	5.020	4.504	72,391,884
2021-11-26	5.070	5.150	5.000	5.080	4.557	65,145,942
2021-11-25	5.060	5.120	5.040	5.070	4.549	56,414,948
2021-11-24	4.980	5.080	4.960	5.030	4.513	61,254,855
2021-11-23	5.030	5.120	5.010	5.010	4.495	86,088,334
2021-11-22	4.940	4.980	4.910	4.950	4.441	52,358,002
2021-11-19	4.870	4.930	4.810	4.930	4.423	55,656,892
2021-11-18	4.790	4.950	4.770	4.900	4.396	85,433,525
2021-11-17	4.720	4.810	4.710	4.810	4.315	41,595,328
2021-11-16	4.750	4.820	4.700	4.720	4.235	49,988,395
2021-11-15	4.780	4.800	4.710	4.780	4.288	45,521,977
2021-11-12	4.810	4.850	4.760	4.780	4.288	51,082,414
2021-11-11	4.700	4.820	4.690	4.810	4.315	62,062,030
2021-11-10	4.750	4.760	4.630	4.740	4.252	69,372,013
2021-11-09	4.780	4.800	4.710	4.770	4.279	47,352,338
2021-11-08	4.700	4.820	4.680	4.770	4.279	71,948,407
2021-11-05	4.760	4.780	4.650	4.670	4.190	91,533,098

← NewerPage 20 of 21 · 1,212 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.