Yunnan Chihong Zinc&Germanium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.860 | 9.430 | 8.860 | 9.180 | 9.116 | 201,896,928 |
| 2026-04-17 | 8.400 | 9.030 | 8.360 | 8.850 | 8.789 | 201,038,089 |
| 2026-04-16 | 8.250 | 8.420 | 8.240 | 8.390 | 8.332 | 75,665,356 |
| 2026-04-15 | 8.460 | 8.550 | 8.180 | 8.210 | 8.153 | 86,137,217 |
| 2026-04-14 | 8.440 | 8.530 | 8.330 | 8.410 | 8.352 | 84,791,982 |
| 2026-04-13 | 8.190 | 8.400 | 8.160 | 8.340 | 8.282 | 90,071,684 |
| 2026-04-10 | 8.290 | 8.390 | 8.210 | 8.230 | 8.173 | 77,087,724 |
| 2026-04-09 | 8.220 | 8.310 | 8.170 | 8.200 | 8.143 | 69,111,453 |
| 2026-04-08 | 8.090 | 8.320 | 8.060 | 8.300 | 8.242 | 130,411,404 |
| 2026-04-07 | 7.700 | 7.870 | 7.690 | 7.820 | 7.766 | 54,730,574 |
| 2026-04-03 | 7.850 | 7.890 | 7.690 | 7.700 | 7.647 | 50,372,817 |
| 2026-04-02 | 7.930 | 7.990 | 7.750 | 7.830 | 7.776 | 73,492,946 |
| 2026-04-01 | 8.060 | 8.090 | 7.900 | 7.980 | 7.925 | 77,221,409 |
| 2026-03-31 | 8.040 | 8.100 | 7.810 | 7.860 | 7.805 | 100,229,520 |
| 2026-03-30 | 7.910 | 8.080 | 7.850 | 8.040 | 7.984 | 117,599,364 |
| 2026-03-27 | 7.460 | 8.060 | 7.410 | 7.950 | 7.895 | 155,316,756 |
| 2026-03-26 | 7.940 | 8.000 | 7.800 | 7.850 | 7.795 | 80,584,617 |
| 2026-03-25 | 7.950 | 8.060 | 7.860 | 7.950 | 7.895 | 147,044,650 |
| 2026-03-24 | 7.700 | 7.800 | 7.460 | 7.780 | 7.726 | 136,938,235 |
| 2026-03-23 | 7.880 | 8.020 | 7.450 | 7.540 | 7.488 | 205,739,956 |
| 2026-03-20 | 8.170 | 8.400 | 8.080 | 8.100 | 8.044 | 133,994,399 |
| 2026-03-19 | 8.650 | 8.700 | 8.090 | 8.170 | 8.113 | 195,014,691 |
| 2026-03-18 | 9.060 | 9.110 | 8.780 | 8.920 | 8.858 | 115,429,975 |
| 2026-03-17 | 9.400 | 9.480 | 9.040 | 9.060 | 8.997 | 99,701,699 |
| 2026-03-16 | 9.750 | 9.780 | 9.170 | 9.380 | 9.315 | 178,838,305 |
| 2026-03-13 | 9.850 | 10.230 | 9.820 | 9.880 | 9.811 | 144,513,508 |
| 2026-03-12 | 9.900 | 10.150 | 9.800 | 9.980 | 9.911 | 116,405,874 |
| 2026-03-11 | 9.840 | 10.200 | 9.840 | 9.970 | 9.901 | 148,637,877 |
| 2026-03-10 | 9.850 | 9.920 | 9.700 | 9.830 | 9.762 | 96,288,267 |
| 2026-03-09 | 9.630 | 9.740 | 9.280 | 9.690 | 9.623 | 129,284,665 |
| 2026-03-06 | 9.860 | 9.980 | 9.660 | 9.830 | 9.762 | 106,073,809 |
| 2026-03-05 | 10.430 | 10.470 | 9.900 | 10.020 | 9.950 | 154,770,859 |
| 2026-03-04 | 9.960 | 10.540 | 9.940 | 10.230 | 10.159 | 178,673,477 |
| 2026-03-03 | 11.000 | 11.080 | 10.160 | 10.200 | 10.129 | 290,995,509 |
| 2026-03-02 | 11.340 | 11.350 | 10.650 | 11.220 | 11.142 | 358,388,845 |
| 2026-02-27 | 10.130 | 11.160 | 10.130 | 11.030 | 10.953 | 316,646,228 |
| 2026-02-26 | 10.100 | 10.600 | 9.830 | 10.280 | 10.209 | 320,031,677 |
| 2026-02-25 | 9.470 | 10.110 | 9.340 | 10.000 | 9.931 | 279,653,462 |
| 2026-02-24 | 9.100 | 9.320 | 9.080 | 9.190 | 9.126 | 116,717,317 |
| 2026-02-13 | 8.900 | 9.100 | 8.860 | 8.870 | 8.808 | 94,061,540 |
| 2026-02-12 | 9.020 | 9.270 | 8.980 | 9.090 | 9.027 | 115,843,630 |
| 2026-02-11 | 8.860 | 9.170 | 8.830 | 9.020 | 8.957 | 128,345,981 |
| 2026-02-10 | 8.950 | 8.970 | 8.800 | 8.840 | 8.779 | 79,103,086 |
| 2026-02-09 | 8.880 | 8.980 | 8.800 | 8.900 | 8.838 | 96,735,106 |
| 2026-02-06 | 8.360 | 8.840 | 8.270 | 8.710 | 8.650 | 153,397,259 |
| 2026-02-05 | 8.900 | 9.030 | 8.500 | 8.690 | 8.630 | 189,931,257 |
| 2026-02-04 | 9.240 | 9.290 | 8.920 | 9.060 | 8.997 | 143,189,738 |
| 2026-02-03 | 9.000 | 9.100 | 8.800 | 9.060 | 8.997 | 217,204,577 |
| 2026-02-02 | 8.840 | 9.290 | 8.840 | 8.840 | 8.779 | 322,283,547 |
| 2026-01-30 | 10.500 | 10.510 | 9.820 | 9.820 | 9.752 | 252,280,108 |
| 2026-01-29 | 11.500 | 11.930 | 10.650 | 10.910 | 10.834 | 351,843,497 |
| 2026-01-28 | 10.310 | 11.230 | 10.310 | 11.210 | 11.132 | 300,506,818 |
| 2026-01-27 | 10.340 | 10.700 | 10.000 | 10.260 | 10.189 | 257,145,205 |
| 2026-01-26 | 10.410 | 10.740 | 10.270 | 10.600 | 10.526 | 310,201,280 |
| 2026-01-23 | 9.450 | 10.260 | 9.370 | 10.090 | 10.020 | 262,639,141 |
| 2026-01-22 | 9.110 | 9.380 | 9.010 | 9.350 | 9.285 | 162,060,975 |
| 2026-01-21 | 8.880 | 9.300 | 8.810 | 9.220 | 9.156 | 180,572,109 |
| 2026-01-20 | 9.060 | 9.190 | 8.580 | 8.990 | 8.928 | 192,157,016 |
| 2026-01-19 | 8.900 | 9.100 | 8.550 | 9.020 | 8.957 | 196,751,898 |
| 2026-01-16 | 9.050 | 9.650 | 8.940 | 8.970 | 8.908 | 270,452,059 |
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.