Yunnan Chihong Zinc&Germanium Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,215 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.